MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 173.80 | 177.70 | 173.80 | 177.70 | 130.92 | 124 |
| 2022-01-03 | 168.50 | 171.60 | 168.50 | 171.60 | 126.43 | 28 |
| 2021-12-30 | 167.30 | 167.30 | 167.30 | 167.30 | 123.26 | 13 |
| 2021-12-29 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 0 |
| 2021-12-28 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 0 |
| 2021-12-27 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 0 |
| 2021-12-23 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 0 |
| 2021-12-22 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 0 |
| 2021-12-21 | 169.30 | 169.30 | 169.30 | 169.30 | 124.73 | 100 |
| 2021-12-20 | 166.00 | 166.00 | 165.60 | 165.60 | 122.01 | 1,050 |
| 2021-12-17 | 166.00 | 166.00 | 166.00 | 166.00 | 122.30 | 100 |
| 2021-12-16 | 169.80 | 169.80 | 169.80 | 169.80 | 125.10 | 0 |
| 2021-12-15 | 169.80 | 169.80 | 169.80 | 169.80 | 125.10 | 0 |
| 2021-12-14 | 169.80 | 169.80 | 169.80 | 169.80 | 125.10 | 12 |
| 2021-12-13 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-10 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-09 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-08 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-07 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-06 | 169.10 | 169.10 | 169.10 | 169.10 | 124.58 | 0 |
| 2021-12-03 | 168.60 | 169.10 | 168.60 | 169.10 | 124.58 | 4 |
| 2021-12-02 | 172.00 | 172.00 | 172.00 | 172.00 | 126.72 | 0 |
| 2021-12-01 | 172.00 | 172.00 | 172.00 | 172.00 | 126.72 | 3 |
| 2021-11-30 | 172.00 | 172.00 | 172.00 | 172.00 | 126.72 | 0 |
| 2021-11-29 | 172.00 | 172.00 | 172.00 | 172.00 | 126.72 | 15 |
| 2021-11-26 | 168.50 | 168.50 | 168.40 | 168.40 | 124.07 | 1,520 |
| 2021-11-25 | 177.60 | 177.60 | 177.60 | 177.60 | 130.85 | 0 |
| 2021-11-24 | 177.30 | 177.60 | 177.30 | 177.60 | 130.85 | 1,503 |
| 2021-11-23 | 168.70 | 172.50 | 168.70 | 172.50 | 127.09 | 86 |
| 2021-11-22 | 165.00 | 168.70 | 165.00 | 168.70 | 124.29 | 662 |
| 2021-11-19 | 176.20 | 176.20 | 176.20 | 176.20 | 129.82 | 28 |
| 2021-11-18 | 174.00 | 174.00 | 174.00 | 174.00 | 128.19 | 18 |
| 2021-11-16 | 176.90 | 176.90 | 174.00 | 174.00 | 128.19 | 56 |
| 2021-11-15 | 172.50 | 175.40 | 172.50 | 175.10 | 129.01 | 1,012 |
| 2021-11-12 | 170.00 | 170.10 | 169.50 | 170.10 | 125.32 | 376 |
| 2021-11-11 | 180.70 | 180.70 | 180.70 | 180.70 | 133.13 | 385 |
| 2021-11-10 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-09 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-08 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-05 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-04 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-03 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-02 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-11-01 | 188.30 | 188.30 | 188.30 | 188.30 | 138.73 | 0 |
| 2021-10-29 | 188.70 | 188.70 | 188.30 | 188.30 | 138.73 | 615 |
| 2021-10-27 | 191.00 | 191.00 | 191.00 | 191.00 | 140.72 | 110 |
| 2021-10-26 | 193.10 | 193.10 | 193.10 | 193.10 | 142.27 | 0 |
| 2021-10-25 | 193.10 | 193.10 | 193.10 | 193.10 | 142.27 | 0 |
| 2021-10-22 | 193.10 | 193.10 | 193.10 | 193.10 | 142.27 | 0 |
| 2021-10-21 | 193.10 | 193.10 | 193.10 | 193.10 | 142.27 | 40 |
| 2021-10-20 | 192.00 | 192.00 | 192.00 | 192.00 | 141.46 | 26 |
| 2021-10-19 | 191.70 | 191.70 | 189.20 | 189.20 | 139.39 | 102 |
| 2021-10-18 | 191.70 | 191.70 | 191.70 | 191.70 | 141.24 | 3 |
| 2021-10-15 | 193.00 | 193.00 | 193.00 | 193.00 | 142.19 | 10 |
| 2021-10-14 | 190.10 | 190.10 | 190.10 | 190.10 | 140.06 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.