MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0 |
| 2025-10-24 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0 |
| 2025-10-23 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0 |
| 2025-10-22 | 173.70 | 174.30 | 173.70 | 174.30 | 174.30 | 160 |
| 2025-10-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-10-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-10-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 110 |
| 2025-10-16 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0 |
| 2025-10-15 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 40 |
| 2025-10-14 | 175.00 | 175.00 | 172.50 | 172.50 | 172.50 | 420 |
| 2025-10-13 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0 |
| 2025-10-10 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 2 |
| 2025-10-09 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 0 |
| 2025-10-08 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 0 |
| 2025-10-07 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 0 |
| 2025-10-06 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 596 |
| 2025-10-03 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0 |
| 2025-10-02 | 173.30 | 174.00 | 173.30 | 173.40 | 173.40 | 1,352 |
| 2025-10-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 145 |
| 2025-09-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-09-25 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 790 |
| 2025-09-24 | 170.00 | 170.00 | 169.60 | 169.60 | 169.60 | 272 |
| 2025-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2025-09-18 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-09-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5 |
| 2025-09-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-15 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-12 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-11 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 100 |
| 2025-09-10 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-09 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-05 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-04 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2 |
| 2025-09-03 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-02 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-09-01 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4 |
| 2025-08-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 125 |
| 2025-08-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-25 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 50 |
| 2025-08-22 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 26 |
| 2025-08-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-14 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-13 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-12 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 20 |
| 2025-08-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 25 |
| 2025-08-07 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-06 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-05 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 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.