MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 0 |
| 2023-11-28 | 170.00 | 170.00 | 170.00 | 170.00 | 158.80 | 90 |
| 2023-11-27 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-24 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 1 |
| 2023-11-23 | 185.00 | 185.00 | 184.90 | 184.90 | 172.72 | 171 |
| 2023-11-22 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-21 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-20 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-16 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-15 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-14 | 183.00 | 183.00 | 183.00 | 183.00 | 170.94 | 0 |
| 2023-11-13 | 175.00 | 183.00 | 175.00 | 183.00 | 170.94 | 87 |
| 2023-11-10 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 51 |
| 2023-11-09 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-11-08 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-11-07 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-11-06 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-11-03 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-11-02 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 1 |
| 2023-11-01 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-31 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 526 |
| 2023-10-30 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-27 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-26 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-25 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-24 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 1 |
| 2023-10-23 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 0 |
| 2023-10-20 | 173.00 | 173.00 | 173.00 | 173.00 | 161.60 | 4 |
| 2023-10-19 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-18 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-17 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-16 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-13 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-12 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-11 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-10 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-09 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-06 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-05 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-04 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-03 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-10-02 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-09-29 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-09-27 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 0 |
| 2023-09-26 | 167.00 | 167.00 | 167.00 | 167.00 | 156.00 | 122 |
| 2023-09-25 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-21 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-20 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-19 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 1 |
| 2023-09-18 | 137.00 | 137.00 | 137.00 | 137.00 | 127.97 | 0 |
| 2023-09-15 | 165.00 | 165.00 | 137.00 | 137.00 | 127.97 | 250 |
| 2023-09-14 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-13 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-12 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-11 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 0 |
| 2023-09-06 | 165.00 | 165.00 | 165.00 | 165.00 | 154.13 | 2 |
| 2023-09-05 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 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.