MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-23 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-22 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-21 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-20 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-19 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-16 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-15 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-14 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2024-02-13 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 39 |
| 2024-02-12 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 0 |
| 2024-02-09 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 0 |
| 2024-02-08 | 186.00 | 186.00 | 186.00 | 186.00 | 173.75 | 10 |
| 2024-02-07 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-02-06 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-02-05 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-02-02 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 100 |
| 2024-02-01 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-31 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-30 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-29 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-26 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-25 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-24 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2024-01-23 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 3 |
| 2024-01-22 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-19 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 150 |
| 2024-01-18 | 156.00 | 156.00 | 156.00 | 156.00 | 145.72 | 11 |
| 2024-01-17 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-16 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-15 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 10 |
| 2024-01-12 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-11 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-10 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-09 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-08 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-05 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 0 |
| 2024-01-04 | 169.00 | 169.00 | 169.00 | 169.00 | 157.87 | 85 |
| 2024-01-03 | 155.00 | 155.00 | 155.00 | 155.00 | 144.79 | 2 |
| 2024-01-02 | 140.60 | 140.60 | 140.60 | 140.60 | 131.34 | 1 |
| 2023-12-29 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-28 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-22 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-21 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 2 |
| 2023-12-20 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-19 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-18 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-12-15 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 1 |
| 2023-12-14 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-12-13 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 1 |
| 2023-12-12 | 178.00 | 178.00 | 178.00 | 178.00 | 166.27 | 0 |
| 2023-12-11 | 178.00 | 178.00 | 178.00 | 178.00 | 166.27 | 0 |
| 2023-12-08 | 178.00 | 178.00 | 178.00 | 178.00 | 166.27 | 0 |
| 2023-12-07 | 178.00 | 178.00 | 178.00 | 178.00 | 166.27 | 1 |
| 2023-12-06 | 160.00 | 178.00 | 160.00 | 178.00 | 166.27 | 2 |
| 2023-12-05 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 0 |
| 2023-12-04 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 0 |
| 2023-12-01 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 0 |
| 2023-11-30 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 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.