MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-01 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-07-31 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-07-30 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 20 |
| 2025-07-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-28 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-24 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-23 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-22 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-21 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-18 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-07-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3 |
| 2025-07-14 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 195 |
| 2025-07-11 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
| 2025-07-10 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
| 2025-07-09 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 31 |
| 2025-07-08 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
| 2025-07-07 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
| 2025-07-04 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 2 |
| 2025-07-03 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 31 |
| 2025-07-02 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0 |
| 2025-07-01 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0 |
| 2025-06-30 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0 |
| 2025-06-27 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 3 |
| 2025-06-26 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-25 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-24 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-23 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-20 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-19 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-18 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-17 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-16 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-13 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-12 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-11 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0 |
| 2025-06-10 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 19 |
| 2025-06-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 150 |
| 2025-06-06 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 110 |
| 2025-06-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-06-04 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | 231 |
| 2025-06-03 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2025-06-02 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2025-05-30 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2025-05-29 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 20 |
| 2025-05-28 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 5 |
| 2025-05-27 | 190.20 | 190.20 | 190.20 | 190.20 | 183.61 | 0 |
| 2025-05-26 | 190.20 | 190.20 | 190.20 | 190.20 | 183.61 | 600 |
| 2025-05-23 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2025-05-22 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 100 |
| 2025-05-21 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 511 |
| 2025-05-20 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-05-19 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-05-16 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-05-14 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-05-13 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 420 |
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.