MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 159.20 | 159.20 | 157.00 | 157.00 | 128.41 | 400 |
| 2022-09-16 | 161.70 | 161.70 | 160.00 | 160.00 | 130.87 | 505 |
| 2022-09-15 | 163.00 | 163.00 | 163.00 | 163.00 | 133.32 | 18 |
| 2022-09-14 | 160.00 | 163.00 | 160.00 | 163.00 | 133.32 | 416 |
| 2022-09-13 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-12 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-09 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-08 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-07 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-06 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-05 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-02 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-09-01 | 170.90 | 170.90 | 170.90 | 170.90 | 139.78 | 0 |
| 2022-08-31 | 171.10 | 171.10 | 170.90 | 170.90 | 139.78 | 260 |
| 2022-08-30 | 168.00 | 168.00 | 168.00 | 168.00 | 137.41 | 0 |
| 2022-08-29 | 168.00 | 168.00 | 168.00 | 168.00 | 137.41 | 100 |
| 2022-08-26 | 170.70 | 170.70 | 170.70 | 170.70 | 139.62 | 0 |
| 2022-08-25 | 170.70 | 170.70 | 170.70 | 170.70 | 139.62 | 0 |
| 2022-08-24 | 170.70 | 170.70 | 170.70 | 170.70 | 139.62 | 0 |
| 2022-08-23 | 170.70 | 170.70 | 170.70 | 170.70 | 139.62 | 60 |
| 2022-08-22 | 173.00 | 173.00 | 173.00 | 173.00 | 141.50 | 800 |
| 2022-08-19 | 174.10 | 174.10 | 174.10 | 174.10 | 142.40 | 0 |
| 2022-08-18 | 173.80 | 174.10 | 173.80 | 174.10 | 142.40 | 230 |
| 2022-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2022-08-16 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 0 |
| 2022-08-15 | 180.00 | 180.00 | 180.00 | 180.00 | 147.22 | 100 |
| 2022-08-12 | 174.50 | 174.50 | 174.50 | 174.50 | 142.73 | 0 |
| 2022-08-11 | 174.50 | 174.50 | 174.50 | 174.50 | 142.73 | 0 |
| 2022-08-10 | 174.50 | 174.50 | 174.50 | 174.50 | 142.73 | 5 |
| 2022-08-09 | 183.30 | 183.30 | 183.30 | 183.30 | 149.92 | 0 |
| 2022-08-08 | 183.30 | 183.30 | 183.30 | 183.30 | 149.92 | 0 |
| 2022-08-05 | 183.30 | 183.30 | 183.30 | 183.30 | 149.92 | 0 |
| 2022-08-04 | 180.00 | 183.30 | 180.00 | 183.30 | 149.92 | 2,331 |
| 2022-08-03 | 176.70 | 178.50 | 176.70 | 178.50 | 146.00 | 110 |
| 2022-08-02 | 175.30 | 175.30 | 175.30 | 175.30 | 143.38 | 0 |
| 2022-08-01 | 175.30 | 175.30 | 175.30 | 175.30 | 143.38 | 231 |
| 2022-07-29 | 178.10 | 179.10 | 178.10 | 179.10 | 146.49 | 19 |
| 2022-07-28 | 180.50 | 180.50 | 180.50 | 180.50 | 147.63 | 0 |
| 2022-07-27 | 180.50 | 180.50 | 180.50 | 180.50 | 147.63 | 0 |
| 2022-07-26 | 180.50 | 180.50 | 180.50 | 180.50 | 147.63 | 0 |
| 2022-07-25 | 180.30 | 180.50 | 180.30 | 180.50 | 147.63 | 11 |
| 2022-07-22 | 175.90 | 176.20 | 175.90 | 176.20 | 144.12 | 213 |
| 2022-07-21 | 174.70 | 174.70 | 174.70 | 174.70 | 142.89 | 0 |
| 2022-07-20 | 169.20 | 174.70 | 169.20 | 174.70 | 142.89 | 353 |
| 2022-07-19 | 187.40 | 187.40 | 187.40 | 187.40 | 138.07 | 0 |
| 2022-07-18 | 187.40 | 187.40 | 187.40 | 187.40 | 138.07 | 266 |
| 2022-07-15 | 175.00 | 181.50 | 175.00 | 181.50 | 133.72 | 95 |
| 2022-07-14 | 173.30 | 173.30 | 173.30 | 173.30 | 127.68 | 500 |
| 2022-07-13 | 176.70 | 176.70 | 176.70 | 176.70 | 130.18 | 0 |
| 2022-07-12 | 176.70 | 176.70 | 176.70 | 176.70 | 130.18 | 0 |
| 2022-07-11 | 176.70 | 176.70 | 176.70 | 176.70 | 130.18 | 250 |
| 2022-07-08 | 181.00 | 181.00 | 181.00 | 181.00 | 133.35 | 10 |
| 2022-07-07 | 178.80 | 178.80 | 178.80 | 178.80 | 131.73 | 0 |
| 2022-07-04 | 182.90 | 182.90 | 178.80 | 178.80 | 131.73 | 110 |
| 2022-07-01 | 185.80 | 185.80 | 185.80 | 185.80 | 136.89 | 626 |
| 2022-06-30 | 181.60 | 181.60 | 181.60 | 181.60 | 133.79 | 700 |
| 2022-06-29 | 186.70 | 186.70 | 186.70 | 186.70 | 137.55 | 1 |
| 2022-06-28 | 181.30 | 181.30 | 181.30 | 181.30 | 133.57 | 1 |
| 2022-06-27 | 184.70 | 184.70 | 178.00 | 178.00 | 131.14 | 350 |
| 2022-06-24 | 186.10 | 186.10 | 186.10 | 186.10 | 137.11 | 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.