MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 254.80 | 254.80 | 245.60 | 245.60 | 245.60 | 174 |
| 2026-01-27 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 10 |
| 2026-01-26 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0 |
| 2026-01-23 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 100 |
| 2026-01-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 115 |
| 2026-01-21 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2026-01-20 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0 |
| 2026-01-19 | 222.00 | 224.20 | 222.00 | 224.20 | 224.20 | 54 |
| 2026-01-16 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 100 |
| 2026-01-15 | 212.80 | 216.00 | 212.80 | 216.00 | 216.00 | 150 |
| 2026-01-14 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 100 |
| 2026-01-13 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 200 |
| 2026-01-12 | 197.40 | 199.00 | 197.40 | 199.00 | 199.00 | 595 |
| 2026-01-09 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 174 |
| 2026-01-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 25 |
| 2026-01-05 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 0 |
| 2026-01-02 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 0 |
| 2025-12-30 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 0 |
| 2025-12-29 | 187.70 | 189.20 | 187.70 | 189.20 | 189.20 | 180 |
| 2025-12-23 | 181.80 | 183.30 | 181.80 | 183.30 | 183.30 | 155 |
| 2025-12-22 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 0 |
| 2025-12-19 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 64 |
| 2025-12-18 | 183.00 | 183.00 | 182.20 | 182.20 | 182.20 | 280 |
| 2025-12-17 | 185.40 | 185.40 | 184.00 | 184.00 | 184.00 | 160 |
| 2025-12-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-12 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-11 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
| 2025-12-10 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0 |
| 2025-12-09 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 5 |
| 2025-12-08 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2025-12-05 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 65 |
| 2025-12-04 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 100 |
| 2025-12-03 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-12-02 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-12-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-27 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-11-26 | 188.50 | 188.50 | 186.00 | 186.00 | 186.00 | 200 |
| 2025-11-25 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2025-11-24 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 44 |
| 2025-11-21 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-11-20 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 90 |
| 2025-11-19 | 189.70 | 192.30 | 189.70 | 192.30 | 192.30 | 290 |
| 2025-11-18 | 192.30 | 192.40 | 192.30 | 192.40 | 192.40 | 1,200 |
| 2025-11-14 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 50 |
| 2025-11-13 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 1,413 |
| 2025-11-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 100 |
| 2025-11-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 193 |
| 2025-11-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2 |
| 2025-11-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-11-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 28 |
| 2025-11-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-11-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 170 |
| 2025-10-31 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 20 |
| 2025-10-30 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 300 |
| 2025-10-29 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 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.