MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 6 |
| 2023-09-01 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-08-31 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-08-30 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-08-29 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 125 |
| 2023-08-28 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-25 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-24 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-23 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 5 |
| 2023-08-21 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-16 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-15 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-14 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 50 |
| 2023-08-11 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 10 |
| 2023-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 0 |
| 2023-08-09 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 1 |
| 2023-08-08 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 16 |
| 2023-08-07 | 179.00 | 179.00 | 179.00 | 179.00 | 167.21 | 0 |
| 2023-08-04 | 179.00 | 179.00 | 179.00 | 179.00 | 167.21 | 0 |
| 2023-08-03 | 179.00 | 179.00 | 179.00 | 179.00 | 167.21 | 1 |
| 2023-08-02 | 180.00 | 180.00 | 180.00 | 180.00 | 168.14 | 5 |
| 2023-08-01 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 0 |
| 2023-07-31 | 176.00 | 176.00 | 176.00 | 176.00 | 164.40 | 13 |
| 2023-07-28 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-27 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-26 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-25 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-24 | 178.00 | 178.00 | 175.00 | 175.00 | 163.47 | 60 |
| 2023-07-21 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-20 | 175.00 | 175.00 | 175.00 | 175.00 | 163.47 | 0 |
| 2023-07-19 | 175.00 | 175.00 | 175.00 | 175.00 | 143.14 | 0 |
| 2023-07-18 | 176.50 | 176.50 | 175.00 | 175.00 | 143.14 | 100 |
| 2023-07-17 | 176.00 | 184.00 | 176.00 | 184.00 | 150.50 | 200 |
| 2023-07-14 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-13 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-12 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-11 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-10 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-07 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 0 |
| 2023-07-04 | 173.50 | 173.50 | 173.50 | 173.50 | 141.91 | 50 |
| 2023-07-03 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 0 |
| 2023-06-30 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 0 |
| 2023-06-29 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 0 |
| 2023-06-28 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 102 |
| 2023-06-27 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 0 |
| 2023-06-26 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 160 |
| 2023-06-23 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 69 |
| 2023-06-22 | 171.00 | 171.00 | 171.00 | 171.00 | 139.86 | 0 |
| 2023-06-21 | 172.00 | 172.00 | 171.00 | 171.00 | 139.86 | 125 |
| 2023-06-20 | 170.00 | 170.00 | 170.00 | 170.00 | 139.05 | 0 |
| 2023-06-19 | 170.00 | 170.00 | 170.00 | 170.00 | 139.05 | 0 |
| 2023-06-16 | 172.00 | 172.00 | 170.00 | 170.00 | 139.05 | 188 |
| 2023-06-15 | 177.00 | 177.00 | 172.00 | 172.00 | 140.68 | 270 |
| 2023-06-14 | 177.00 | 177.00 | 177.00 | 177.00 | 144.77 | 0 |
| 2023-06-13 | 177.00 | 177.00 | 177.00 | 177.00 | 144.77 | 25 |
| 2023-06-12 | 176.00 | 177.00 | 171.00 | 177.00 | 144.77 | 497 |
| 2023-06-09 | 176.00 | 176.00 | 176.00 | 176.00 | 143.95 | 100 |
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.