MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 30 |
| 2024-05-23 | 190.00 | 190.00 | 190.00 | 190.00 | 177.48 | 75 |
| 2024-05-22 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-21 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-20 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-17 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-16 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 15 |
| 2024-05-15 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-14 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-13 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2024-05-10 | 183.00 | 183.00 | 180.00 | 183.00 | 170.94 | 278 |
| 2024-05-09 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 0 |
| 2024-05-07 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 4 |
| 2024-05-06 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-05-03 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-05-02 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-04-30 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-04-29 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 10 |
| 2024-04-26 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 20 |
| 2024-04-25 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 100 |
| 2024-04-24 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 20 |
| 2024-04-23 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2024-04-22 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 20 |
| 2024-04-19 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 20 |
| 2024-04-18 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2024-04-17 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 3 |
| 2024-04-16 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 23 |
| 2024-04-15 | 180.00 | 180.00 | 140.60 | 140.60 | 131.34 | 101 |
| 2024-04-12 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 7 |
| 2024-04-11 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2024-04-10 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 903 |
| 2024-04-09 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 55 |
| 2024-04-08 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-04-05 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-04-04 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-04-03 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-04-02 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-28 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-27 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-26 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-25 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-22 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-21 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2024-03-20 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 13 |
| 2024-03-19 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 2 |
| 2024-03-18 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-15 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-14 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-13 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-12 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-11 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-08 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-07 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-06 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-05 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-04 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-03-01 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-29 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-28 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-27 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.