MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-05-09 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 200 |
| 2025-05-07 | 181.80 | 181.80 | 181.80 | 181.80 | 175.50 | 0 |
| 2025-05-06 | 181.80 | 181.80 | 181.80 | 181.80 | 175.50 | 0 |
| 2025-05-05 | 181.80 | 181.80 | 181.80 | 181.80 | 175.50 | 0 |
| 2025-05-02 | 181.80 | 181.80 | 181.80 | 181.80 | 175.50 | 0 |
| 2025-04-30 | 181.80 | 181.80 | 181.80 | 181.80 | 175.50 | 300 |
| 2025-04-29 | 183.00 | 183.00 | 183.00 | 183.00 | 176.66 | 600 |
| 2025-04-28 | 183.00 | 183.00 | 183.00 | 183.00 | 176.66 | 28 |
| 2025-04-25 | 187.90 | 187.90 | 187.90 | 187.90 | 181.39 | 1 |
| 2025-04-24 | 183.90 | 183.90 | 183.90 | 183.90 | 177.53 | 0 |
| 2025-04-23 | 183.90 | 183.90 | 183.90 | 183.90 | 177.53 | 5 |
| 2025-04-22 | 178.70 | 178.70 | 178.70 | 178.70 | 172.51 | 0 |
| 2025-04-17 | 178.70 | 178.70 | 178.70 | 178.70 | 172.51 | 0 |
| 2025-04-16 | 178.70 | 178.70 | 178.70 | 178.70 | 172.51 | 25 |
| 2025-04-15 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-14 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-11 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-10 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-09 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-08 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-07 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-04 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-03 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2025-04-02 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 180 |
| 2025-04-01 | 186.40 | 186.40 | 186.40 | 186.40 | 179.94 | 0 |
| 2025-03-31 | 186.40 | 186.40 | 186.40 | 186.40 | 179.94 | 100 |
| 2025-03-28 | 186.00 | 188.00 | 186.00 | 188.00 | 181.48 | 3,650 |
| 2025-03-27 | 179.20 | 179.20 | 179.20 | 179.20 | 172.99 | 0 |
| 2025-03-26 | 179.20 | 179.20 | 179.20 | 179.20 | 172.99 | 0 |
| 2025-03-25 | 179.20 | 179.20 | 179.20 | 179.20 | 172.99 | 0 |
| 2025-03-24 | 179.20 | 179.20 | 179.20 | 179.20 | 172.99 | 0 |
| 2025-03-21 | 179.20 | 179.20 | 179.20 | 179.20 | 172.99 | 100 |
| 2025-03-20 | 183.00 | 183.00 | 183.00 | 183.00 | 176.66 | 0 |
| 2025-03-19 | 183.00 | 183.00 | 183.00 | 183.00 | 176.66 | 60 |
| 2025-03-18 | 173.00 | 182.50 | 173.00 | 182.50 | 176.17 | 262 |
| 2025-03-17 | 175.00 | 175.00 | 172.70 | 172.70 | 166.71 | 150 |
| 2025-03-14 | 175.00 | 175.00 | 175.00 | 175.00 | 168.93 | 10 |
| 2025-03-13 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-12 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-11 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-10 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-07 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-06 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-05 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-04 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 0 |
| 2025-03-03 | 167.00 | 180.00 | 167.00 | 167.00 | 161.21 | 319 |
| 2025-02-28 | 167.00 | 167.00 | 167.00 | 167.00 | 161.21 | 2 |
| 2025-02-27 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-02-26 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 1 |
| 2025-02-25 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-02-24 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-02-21 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 100 |
| 2025-02-20 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 115 |
| 2025-02-19 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-02-18 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-02-17 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 4 |
| 2025-02-14 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-13 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 70 |
| 2025-02-12 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 100 |
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.