MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 189.20 | 193.50 | 189.20 | 193.50 | 142.56 | 59 |
| 2022-03-28 | 184.00 | 184.00 | 184.00 | 184.00 | 135.56 | 0 |
| 2022-03-25 | 184.00 | 184.00 | 184.00 | 184.00 | 135.56 | 0 |
| 2022-03-24 | 184.00 | 184.00 | 184.00 | 184.00 | 135.56 | 60 |
| 2022-03-23 | 174.80 | 184.00 | 174.80 | 181.00 | 133.35 | 622 |
| 2022-03-22 | 174.80 | 174.80 | 174.80 | 174.80 | 128.78 | 30 |
| 2022-03-21 | 171.00 | 171.00 | 171.00 | 171.00 | 125.98 | 0 |
| 2022-03-18 | 171.00 | 171.00 | 171.00 | 171.00 | 125.98 | 58 |
| 2022-03-17 | 174.80 | 174.80 | 174.80 | 174.80 | 128.78 | 18 |
| 2022-03-16 | 170.60 | 170.60 | 170.60 | 170.60 | 125.69 | 0 |
| 2022-03-15 | 170.60 | 170.60 | 170.60 | 170.60 | 125.69 | 0 |
| 2022-03-14 | 170.60 | 170.60 | 170.60 | 170.60 | 125.69 | 0 |
| 2022-03-11 | 170.60 | 170.60 | 170.60 | 170.60 | 125.69 | 303 |
| 2022-03-10 | 171.40 | 171.40 | 171.40 | 171.40 | 126.28 | 7 |
| 2022-03-09 | 171.40 | 171.40 | 171.40 | 171.40 | 126.28 | 0 |
| 2022-03-08 | 171.40 | 171.40 | 171.40 | 171.40 | 126.28 | 108 |
| 2022-03-07 | 162.00 | 167.10 | 161.00 | 167.10 | 123.11 | 650 |
| 2022-03-04 | 165.80 | 165.80 | 165.80 | 165.80 | 122.15 | 0 |
| 2022-03-03 | 165.80 | 165.80 | 165.80 | 165.80 | 122.15 | 2 |
| 2022-03-02 | 163.60 | 163.60 | 163.60 | 163.60 | 120.53 | 500 |
| 2022-03-01 | 164.00 | 164.00 | 164.00 | 164.00 | 120.83 | 0 |
| 2022-02-28 | 164.00 | 164.00 | 164.00 | 164.00 | 120.83 | 50 |
| 2022-02-25 | 158.80 | 163.90 | 158.80 | 163.90 | 120.75 | 540 |
| 2022-02-24 | 168.00 | 168.00 | 158.00 | 158.00 | 116.41 | 306 |
| 2022-02-23 | 168.70 | 168.70 | 168.70 | 168.70 | 124.29 | 0 |
| 2022-02-22 | 169.50 | 169.50 | 168.70 | 168.70 | 124.29 | 160 |
| 2022-02-21 | 181.00 | 181.00 | 181.00 | 181.00 | 133.35 | 0 |
| 2022-02-18 | 181.00 | 181.00 | 181.00 | 181.00 | 133.35 | 2 |
| 2022-02-17 | 181.00 | 181.00 | 181.00 | 181.00 | 133.35 | 1,183 |
| 2022-02-16 | 182.50 | 182.50 | 182.00 | 182.00 | 134.09 | 117 |
| 2022-02-15 | 183.70 | 183.70 | 183.70 | 183.70 | 135.34 | 2 |
| 2022-02-14 | 187.00 | 187.00 | 187.00 | 187.00 | 137.77 | 0 |
| 2022-02-11 | 187.00 | 187.00 | 187.00 | 187.00 | 137.77 | 0 |
| 2022-02-10 | 187.00 | 187.00 | 187.00 | 187.00 | 137.77 | 1 |
| 2022-02-09 | 187.90 | 187.90 | 187.90 | 187.90 | 138.44 | 50 |
| 2022-02-08 | 189.00 | 189.00 | 189.00 | 189.00 | 139.25 | 1 |
| 2022-02-07 | 185.30 | 185.30 | 185.30 | 185.30 | 136.52 | 58 |
| 2022-02-04 | 185.00 | 185.00 | 185.00 | 185.00 | 136.30 | 0 |
| 2022-02-03 | 185.00 | 185.00 | 185.00 | 185.00 | 136.30 | 250 |
| 2022-02-02 | 185.00 | 185.00 | 185.00 | 185.00 | 136.30 | 0 |
| 2022-02-01 | 185.00 | 185.00 | 185.00 | 185.00 | 136.30 | 0 |
| 2022-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 136.30 | 500 |
| 2022-01-28 | 184.00 | 184.00 | 184.00 | 184.00 | 135.56 | 100 |
| 2022-01-27 | 184.50 | 184.50 | 183.80 | 183.80 | 135.42 | 600 |
| 2022-01-26 | 181.50 | 181.50 | 181.50 | 181.50 | 133.72 | 0 |
| 2022-01-25 | 181.50 | 181.50 | 181.50 | 181.50 | 133.72 | 0 |
| 2022-01-24 | 181.50 | 181.50 | 181.50 | 181.50 | 133.72 | 0 |
| 2022-01-21 | 181.50 | 181.50 | 181.50 | 181.50 | 133.72 | 0 |
| 2022-01-20 | 181.50 | 181.50 | 181.50 | 181.50 | 133.72 | 12 |
| 2022-01-19 | 182.00 | 182.00 | 182.00 | 182.00 | 134.09 | 70 |
| 2022-01-18 | 181.40 | 181.40 | 181.40 | 181.40 | 133.65 | 1 |
| 2022-01-17 | 181.40 | 181.40 | 181.40 | 181.40 | 133.65 | 70 |
| 2022-01-14 | 182.20 | 182.20 | 182.20 | 182.20 | 134.24 | 75 |
| 2022-01-13 | 181.90 | 181.90 | 181.90 | 181.90 | 134.02 | 0 |
| 2022-01-12 | 181.90 | 181.90 | 181.90 | 181.90 | 134.02 | 50 |
| 2022-01-11 | 178.00 | 178.00 | 178.00 | 178.00 | 131.14 | 75 |
| 2022-01-10 | 177.70 | 177.70 | 177.70 | 177.70 | 130.92 | 0 |
| 2022-01-07 | 177.70 | 177.70 | 177.70 | 177.70 | 130.92 | 0 |
| 2022-01-06 | 177.70 | 177.70 | 177.70 | 177.70 | 130.92 | 0 |
| 2022-01-05 | 177.70 | 177.70 | 177.70 | 177.70 | 130.92 | 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.