See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 0RUK.LSE stock page

MOL Hungarian Oil & Gas PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-212,922.002,922.002,785.242,922.002,917.5062,138
2023-09-202,922.002,922.002,793.362,922.002,917.5028,014
2023-09-192,922.002,922.002,760.002,922.002,917.5080,279
2023-09-182,922.002,922.002,922.002,922.002,917.500
2023-09-152,922.002,922.002,922.002,922.002,917.500
2023-09-142,922.002,922.002,715.702,922.002,917.5019,937
2023-09-132,922.002,922.002,700.382,922.002,917.5034,268
2023-09-122,922.002,922.002,686.352,922.002,917.5072,631
2023-09-112,922.002,922.002,678.062,922.002,917.50172,240
2023-09-082,922.002,922.002,662.902,922.002,917.5071,560
2023-09-072,922.002,922.002,666.302,922.002,917.5085,809
2023-09-062,922.002,922.002,659.962,922.002,917.50176,015
2023-09-052,922.002,922.002,681.702,922.002,917.50124,653
2023-09-042,922.002,922.002,676.532,922.002,917.5010,420
2023-09-012,922.002,922.002,675.932,922.002,917.5052,786
2023-08-312,922.002,922.002,662.002,922.002,917.50250,732
2023-08-302,922.002,922.002,680.392,922.002,917.509,121
2023-08-292,922.002,922.002,732.192,922.002,917.5014,037
2023-08-282,722.862,735.712,722.862,722.862,718.6629,920
2023-08-252,922.002,922.002,749.072,922.002,917.5084,724
2023-08-242,922.002,922.002,922.002,922.002,917.500
2023-08-232,922.002,922.002,721.742,922.002,917.5029,966
2023-08-222,922.002,922.002,700.172,922.002,917.5054,938
2023-08-212,922.002,922.002,680.552,922.002,917.50121,625
2023-08-182,922.002,922.002,652.552,922.002,917.5016,706
2023-08-172,922.002,922.002,922.002,922.002,917.500
2023-08-162,922.002,922.002,922.002,922.002,917.500
2023-08-152,922.002,922.002,676.412,922.002,917.5028,523
2023-08-142,922.002,922.002,691.962,922.002,917.5022,765
2023-08-112,922.002,922.002,675.222,922.002,917.507,971
2023-08-102,922.002,922.002,922.002,922.002,917.5052,227
2023-08-092,922.002,922.002,696.492,922.002,917.5088,580
2023-08-082,922.002,922.002,668.152,922.002,917.5010,464
2023-08-072,922.002,922.002,723.232,922.002,917.5013,375
2023-08-042,922.002,922.002,745.042,922.002,917.5055,731
2023-08-032,922.002,922.002,786.822,922.002,917.5021,874
2023-08-022,922.002,922.002,792.212,922.002,917.507,513
2023-08-012,922.002,922.002,789.262,922.002,917.501,200
2023-07-312,922.002,922.002,780.002,922.002,917.505,338
2023-07-282,922.002,922.002,922.002,922.002,917.500
2023-07-272,922.002,922.002,774.892,922.002,917.5012,330
2023-07-262,922.002,922.002,796.972,922.002,917.5017,979
2023-07-252,922.002,922.002,825.742,922.002,917.509,127
2023-07-242,922.002,922.002,819.132,922.002,917.509,877
2023-07-212,922.002,922.002,882.832,922.002,917.508,946
2023-07-202,922.002,922.002,879.962,922.002,917.5012,039
2023-07-192,922.003,189.952,922.002,922.002,915.48305,730
2023-07-182,922.003,134.362,922.002,922.002,915.4837,484
2023-07-172,922.003,120.442,922.002,922.002,915.4826,473
2023-07-142,922.003,096.002,922.002,922.002,915.4832,179
2023-07-132,922.003,096.782,922.002,922.002,915.485,175
2023-07-122,922.003,061.072,922.002,922.002,915.486,788
2023-07-112,922.003,019.552,922.002,922.002,915.486,207
2023-07-102,922.003,006.742,922.002,922.002,915.4810,114
2023-07-072,922.003,011.162,922.002,922.002,915.4812,062
2023-07-062,922.003,013.292,922.002,922.002,915.4824,333
2023-07-052,922.003,025.802,922.002,922.002,915.4812,780
2023-07-042,922.003,014.112,922.002,922.002,915.488,796
2023-07-032,922.002,996.192,922.002,922.002,915.4823,090
2023-06-302,922.002,989.372,922.002,922.002,915.4814,319
← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-151.9055 GBX
2025-06-041.1000 GBX
2024-05-241.5000 GBX
2023-07-202.0243 GBX
2022-07-201.0000 GBX
2021-08-100.9502 GBX
2019-06-170.9500 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.