MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-21 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-20 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-17 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-16 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-15 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-07-14 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5 |
| 2026-07-13 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-10 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-09 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-08 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-07 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-03 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-02 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-07-01 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-30 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-29 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-26 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-25 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-24 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-23 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-22 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-19 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-18 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-17 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-16 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0 |
| 2026-06-15 | 267.80 | 267.80 | 263.20 | 263.20 | 263.20 | 42 |
| 2026-06-12 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0 |
| 2026-06-11 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0 |
| 2026-06-10 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 35 |
| 2026-06-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,833 |
| 2026-06-08 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-06-05 | 271.60 | 271.60 | 268.00 | 268.00 | 268.00 | 46 |
| 2026-06-04 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2026-06-03 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 33 |
| 2026-06-02 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-06-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 19 |
| 2026-05-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-27 | 263.60 | 263.60 | 260.00 | 260.00 | 260.00 | 22 |
| 2026-05-26 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 0 |
| 2026-05-25 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 0 |
| 2026-05-22 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 2 |
| 2026-05-21 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0 |
| 2026-05-20 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 12 |
| 2026-05-19 | 269.40 | 269.80 | 269.40 | 269.80 | 269.80 | 172 |
| 2026-05-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-05-05 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0 |
| 2026-05-04 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0 |
| 2026-04-30 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0 |
| 2026-04-29 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 10 |
| 2026-04-28 | 267.00 | 272.00 | 267.00 | 268.60 | 268.60 | 2,030 |
| 2026-04-27 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 25 |
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.