MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	186.10	186.10	186.10	186.10	137.11	0
2022-06-22	186.90	186.90	186.10	186.10	137.11	201
2022-06-21	186.20	186.90	186.20	186.90	137.70	629
2022-06-20	179.80	179.80	179.80	179.80	132.47	480
2022-06-17	175.70	175.70	175.70	175.70	129.45	364
2022-06-16	183.50	183.50	183.00	183.00	134.83	60
2022-06-15	168.80	168.80	168.80	168.80	124.36	0
2022-06-14	165.30	168.80	165.30	168.80	124.36	300
2022-06-13	163.50	165.20	162.10	164.60	121.27	2,020
2022-06-10	180.00	180.00	168.00	168.40	124.07	1,756
2022-06-09	177.00	177.00	174.20	176.70	130.18	1,747
2022-06-08	181.00	181.00	176.90	176.90	130.33	2,080
2022-06-07	181.90	181.90	179.10	179.90	132.54	3,463
2022-06-06	180.90	187.00	180.90	187.00	137.77	625
2022-06-03	175.00	179.40	175.00	178.20	131.29	250
2022-06-02	174.00	179.50	173.60	173.60	127.90	1,365
2022-06-01	164.40	174.30	164.40	174.00	128.19	1,015
2022-05-31	164.40	164.40	164.40	164.40	121.12	100
2022-05-30	165.00	165.00	164.00	164.00	120.83	735
2022-05-27	161.50	161.50	154.90	159.00	117.14	593
2022-05-26	159.00	161.50	157.40	161.50	118.99	535
2022-05-25	178.90	180.70	178.90	179.50	132.25	607
2022-05-24	179.10	180.00	179.10	180.00	132.62	101
2022-05-23	178.70	178.80	178.70	178.80	131.73	340
2022-05-20	175.80	175.80	175.00	175.20	129.08	228
2022-05-19	180.00	180.00	180.00	180.00	132.62	555
2022-05-18	184.80	184.80	184.80	184.80	136.15	0
2022-05-17	184.80	184.80	184.80	184.80	136.15	100
2022-05-16	183.70	183.70	183.70	183.70	135.34	17
2022-05-13	182.00	182.30	182.00	182.30	134.31	154
2022-05-12	196.70	196.70	196.70	196.70	144.92	0
2022-05-11	196.70	196.70	196.70	196.70	144.92	0
2022-05-10	196.70	196.70	196.70	196.70	144.92	0
2022-05-09	196.70	196.70	196.70	196.70	144.92	0
2022-05-06	196.70	196.70	196.70	196.70	144.92	0
2022-05-05	196.70	196.70	196.70	196.70	144.92	1
2022-05-04	199.40	199.40	198.20	198.20	146.02	106
2022-05-03	190.90	190.90	190.90	190.90	140.65	0
2022-05-02	190.90	190.90	190.90	190.90	140.65	100
2022-04-29	198.60	198.60	198.60	198.60	146.32	0
2022-04-28	198.60	198.60	198.60	198.60	146.32	0
2022-04-27	198.60	198.60	198.60	198.60	146.32	0
2022-04-26	198.60	198.60	198.60	198.60	146.32	0
2022-04-25	198.60	198.60	198.60	198.60	146.32	0
2022-04-22	198.60	198.60	198.60	198.60	146.32	50
2022-04-21	210.20	210.20	210.20	210.20	154.87	100
2022-04-20	199.20	202.20	199.20	202.20	148.97	238
2022-04-19	194.70	194.70	194.70	194.70	143.45	99
2022-04-14	192.00	192.00	192.00	192.00	141.46	38
2022-04-13	184.00	185.80	184.00	185.80	136.89	630
2022-04-12	181.80	181.80	181.00	181.00	133.35	501
2022-04-11	181.60	181.60	181.40	181.40	133.65	141
2022-04-08	177.70	177.70	177.50	177.50	130.77	96
2022-04-07	180.00	180.00	180.00	180.00	132.62	0
2022-04-06	180.00	180.00	180.00	180.00	132.62	100
2022-04-05	192.90	192.90	192.90	192.90	142.12	500
2022-04-04	195.60	195.70	194.10	194.10	143.00	1,675
2022-04-01	194.40	194.40	194.40	194.40	143.22	0
2022-03-31	194.40	194.40	194.40	194.40	143.22	63
2022-03-30	193.50	193.50	193.50	193.50	142.56	0

← NewerPage 19 of 21 · 1,252 trading daysOlder →

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.