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
2026-04-24	283.20	283.20	283.20	283.20	283.20	65
2026-04-23	282.00	282.00	282.00	282.00	282.00	0
2026-04-22	275.00	282.00	275.00	282.00	282.00	46
2026-04-21	269.80	269.80	269.80	269.80	269.80	95
2026-04-20	290.60	290.60	290.60	290.60	290.60	0
2026-04-17	290.60	290.60	290.60	290.60	290.60	14
2026-04-16	293.00	293.00	292.00	292.00	292.00	23
2026-04-15	292.20	292.20	292.00	292.00	292.00	2,612
2026-04-14	276.40	276.40	276.40	276.40	276.40	0
2026-04-13	276.40	276.40	276.40	276.40	276.40	60
2026-04-10	260.20	260.20	260.20	260.20	260.20	0
2026-04-09	260.20	260.20	260.20	260.20	260.20	0
2026-04-08	260.20	260.20	260.20	260.20	260.20	40
2026-04-07	258.40	258.40	258.40	258.40	258.40	11
2026-04-02	252.20	252.20	252.20	252.20	252.20	0
2026-04-01	252.20	252.20	252.20	252.20	252.20	100
2026-03-31	248.80	248.80	248.80	248.80	248.80	0
2026-03-30	250.00	250.00	248.80	248.80	248.80	165
2026-03-27	242.00	242.00	242.00	242.00	242.00	0
2026-03-26	242.00	242.00	242.00	242.00	242.00	0
2026-03-25	242.00	242.00	242.00	242.00	242.00	0
2026-03-24	242.00	242.00	242.00	242.00	242.00	0
2026-03-23	242.00	242.00	242.00	242.00	242.00	400
2026-03-20	238.80	238.80	238.80	238.80	238.80	0
2026-03-19	238.80	238.80	238.80	238.80	238.80	0
2026-03-18	238.80	238.80	238.80	238.80	238.80	0
2026-03-17	238.80	238.80	238.80	238.80	238.80	0
2026-03-16	238.80	238.80	238.80	238.80	238.80	0
2026-03-13	238.80	238.80	238.80	238.80	238.80	0
2026-03-12	238.80	238.80	238.80	238.80	238.80	2
2026-03-11	231.00	231.00	231.00	231.00	231.00	0
2026-03-10	231.00	231.00	231.00	231.00	231.00	30
2026-03-09	230.00	230.00	230.00	230.00	230.00	0
2026-03-06	230.00	230.00	230.00	230.00	230.00	0
2026-03-05	230.00	230.00	230.00	230.00	230.00	10
2026-03-04	233.00	233.00	233.00	233.00	233.00	1
2026-03-03	230.60	230.60	230.60	230.60	230.60	101
2026-03-02	225.60	225.60	225.60	225.60	225.60	0
2026-02-27	225.60	225.60	225.60	225.60	225.60	0
2026-02-26	225.60	225.60	225.60	225.60	225.60	0
2026-02-25	225.60	225.60	225.60	225.60	225.60	0
2026-02-24	231.60	231.60	225.00	225.60	225.60	49
2026-02-23	235.00	235.00	235.00	235.00	235.00	0
2026-02-20	235.00	235.00	235.00	235.00	235.00	0
2026-02-19	235.00	235.00	235.00	235.00	235.00	0
2026-02-18	235.00	235.00	235.00	235.00	235.00	0
2026-02-17	235.00	235.00	235.00	235.00	235.00	0
2026-02-16	241.00	241.00	235.00	235.00	235.00	54
2026-02-13	252.00	252.00	252.00	252.00	252.00	110
2026-02-12	251.40	251.40	251.40	251.40	251.40	0
2026-02-11	251.40	251.40	251.40	251.40	251.40	0
2026-02-10	251.40	251.40	251.40	251.40	251.40	40
2026-02-09	254.60	254.60	254.60	254.60	254.60	0
2026-02-06	255.00	255.00	254.60	254.60	254.60	90
2026-02-05	262.00	262.00	262.00	262.00	262.00	100
2026-02-04	256.40	256.40	256.40	256.40	256.40	0
2026-02-03	256.40	256.40	256.40	256.40	256.40	0
2026-02-02	256.40	256.40	256.40	256.40	256.40	0
2026-01-30	256.40	256.40	256.40	256.40	256.40	28
2026-01-29	245.60	245.60	245.60	245.60	245.60	0

← NewerPage 3 of 21 · 1,255 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.