MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 2 |
| 2023-06-02 | 170.00 | 170.00 | 170.00 | 170.00 | 139.05 | 0 |
| 2023-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 139.05 | 0 |
| 2023-05-31 | 170.00 | 170.00 | 170.00 | 170.00 | 139.05 | 70 |
| 2023-05-30 | 172.00 | 172.00 | 172.00 | 172.00 | 140.68 | 200 |
| 2023-05-29 | 177.00 | 177.00 | 177.00 | 177.00 | 144.77 | 0 |
| 2023-05-26 | 177.00 | 177.00 | 177.00 | 177.00 | 144.77 | 68 |
| 2023-05-25 | 177.00 | 177.00 | 177.00 | 177.00 | 144.77 | 143 |
| 2023-05-24 | 178.00 | 178.00 | 178.00 | 178.00 | 145.59 | 0 |
| 2023-05-23 | 178.00 | 178.00 | 178.00 | 178.00 | 145.59 | 70 |
| 2023-05-22 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-19 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-18 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-17 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-16 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-15 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-12 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-11 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-10 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 0 |
| 2023-05-09 | 162.00 | 162.00 | 162.00 | 162.00 | 132.50 | 10 |
| 2023-05-05 | 178.00 | 178.00 | 178.00 | 178.00 | 145.59 | 0 |
| 2023-05-04 | 178.00 | 178.00 | 178.00 | 178.00 | 145.59 | 3 |
| 2023-05-03 | 181.00 | 181.00 | 181.00 | 181.00 | 148.04 | 0 |
| 2023-05-02 | 181.00 | 181.00 | 181.00 | 181.00 | 148.04 | 0 |
| 2023-04-28 | 181.00 | 181.00 | 181.00 | 181.00 | 148.04 | 0 |
| 2023-04-27 | 181.00 | 181.00 | 181.00 | 181.00 | 148.04 | 10 |
| 2023-04-26 | 152.00 | 152.00 | 152.00 | 152.00 | 124.32 | 22 |
| 2023-04-25 | 184.00 | 184.00 | 184.00 | 184.00 | 150.50 | 0 |
| 2023-04-24 | 184.00 | 184.00 | 184.00 | 184.00 | 150.50 | 0 |
| 2023-04-21 | 184.00 | 184.00 | 184.00 | 184.00 | 150.50 | 400 |
| 2023-04-20 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-04-19 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-04-18 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-04-17 | 160.00 | 180.00 | 160.00 | 180.00 | 147.22 | 90 |
| 2023-04-14 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-13 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-12 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-11 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-06 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-05 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-04 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-04-03 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-30 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-29 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-28 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-27 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-03-23 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-22 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-20 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-17 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-16 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-03-15 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-14 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 73 |
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.