MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-10 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-07 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-06 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-05 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 0 |
| 2025-02-04 | 163.00 | 163.00 | 163.00 | 163.00 | 157.35 | 10 |
| 2025-02-03 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 42 |
| 2025-01-30 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2025-01-29 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 210 |
| 2025-01-28 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-27 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-24 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-23 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-22 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-21 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-20 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-17 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-16 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 16 |
| 2025-01-15 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-14 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-13 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-10 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-09 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-07 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-06 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-03 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2025-01-02 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-30 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-27 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 4 |
| 2024-12-23 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-20 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-19 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-18 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-17 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-16 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-13 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-12 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-11 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-10 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 10 |
| 2024-12-09 | 155.00 | 155.00 | 155.00 | 155.00 | 149.63 | 0 |
| 2024-12-06 | 155.00 | 155.00 | 155.00 | 155.00 | 149.63 | 0 |
| 2024-12-05 | 155.00 | 155.00 | 155.00 | 155.00 | 149.63 | 11 |
| 2024-12-04 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-03 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-29 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-28 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-27 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-26 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-25 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-22 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-21 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-20 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 32 |
| 2024-11-19 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-18 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-15 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 170 |
| 2024-11-14 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 0 |
| 2024-11-13 | 185.00 | 185.00 | 185.00 | 185.00 | 178.59 | 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.