MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 155.00 | 155.00 | 155.00 | 155.00 | 126.78 | 0 |
| 2023-03-09 | 155.00 | 155.00 | 155.00 | 155.00 | 126.78 | 42 |
| 2023-03-08 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-03-07 | 155.00 | 155.00 | 155.00 | 155.00 | 126.78 | 1 |
| 2023-03-06 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-03 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 0 |
| 2023-03-02 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-03-01 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-02-28 | 150.00 | 164.00 | 150.00 | 164.00 | 134.14 | 151 |
| 2023-02-27 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-02-24 | 150.00 | 150.00 | 150.00 | 150.00 | 122.69 | 1 |
| 2023-02-23 | 164.00 | 164.00 | 164.00 | 164.00 | 134.14 | 0 |
| 2023-02-22 | 150.00 | 164.00 | 150.00 | 164.00 | 134.14 | 80 |
| 2023-02-21 | 164.00 | 164.00 | 164.00 | 164.00 | 134.14 | 60 |
| 2023-02-20 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 0 |
| 2023-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 0 |
| 2023-02-16 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 2 |
| 2023-02-15 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 0 |
| 2023-02-14 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 50 |
| 2023-02-13 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 235 |
| 2023-02-10 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 0 |
| 2023-02-09 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 100 |
| 2023-02-08 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 285 |
| 2023-02-07 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 0 |
| 2023-02-06 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 0 |
| 2023-02-03 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 70 |
| 2023-02-02 | 160.00 | 160.00 | 160.00 | 160.00 | 130.87 | 100 |
| 2023-02-01 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 0 |
| 2023-01-31 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 0 |
| 2023-01-30 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 6 |
| 2023-01-27 | 165.00 | 165.00 | 165.00 | 165.00 | 134.96 | 0 |
| 2023-01-26 | 150.00 | 165.00 | 150.00 | 165.00 | 134.96 | 100 |
| 2023-01-25 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-24 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-23 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-20 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-19 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-18 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-17 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-13 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2023-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 10 |
| 2023-01-11 | 185.00 | 185.00 | 185.00 | 185.00 | 151.31 | 50 |
| 2023-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-09 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-06 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-05 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-04 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-03 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2023-01-02 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-30 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-29 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-28 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-27 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-23 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-22 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-21 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-20 | 140.00 | 140.00 | 140.00 | 140.00 | 114.51 | 0 |
| 2022-12-19 | 145.00 | 145.00 | 140.00 | 140.00 | 114.51 | 200 |
| 2022-12-16 | 145.00 | 145.00 | 145.00 | 145.00 | 118.60 | 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.