See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.90▲ 2.83%
← 0RUK.LSE stock page

MOL Hungarian Oil & Gas PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-112,922.002,922.002,430.812,922.002,915.4816,522
2022-10-102,922.002,922.002,489.772,922.002,915.4813,867
2022-10-072,922.002,922.002,570.002,922.002,915.48189,073
2022-10-062,922.002,922.002,654.382,922.002,915.48261,496
2022-10-052,922.002,922.002,625.862,922.002,915.487,741
2022-10-042,922.002,922.002,552.472,922.002,915.4834,344
2022-10-032,922.002,922.002,369.542,922.002,915.4824,418
2022-09-302,922.002,922.002,395.082,922.002,915.4821,053
2022-09-292,922.002,922.002,344.592,922.002,915.4832,283
2022-09-282,922.002,922.002,376.032,922.002,915.48100,579
2022-09-272,922.002,922.002,406.642,922.002,915.48237,850
2022-09-262,922.002,922.002,389.712,922.002,915.4813,046
2022-09-232,922.002,922.002,433.252,922.002,915.488,991
2022-09-222,922.002,922.002,494.882,922.002,915.4820,035
2022-09-212,922.002,922.002,507.582,922.002,915.4841,019
2022-09-202,922.002,922.002,500.002,922.002,915.48219,547
2022-09-162,922.002,922.002,516.042,922.002,915.4875,256
2022-09-152,922.002,922.002,600.002,922.002,915.48252,358
2022-09-142,922.002,922.002,643.042,922.002,915.4822,884
2022-09-132,922.002,922.002,637.792,922.002,915.4836,158
2022-09-122,922.002,922.002,626.422,922.002,915.4868,632
2022-09-092,922.002,922.002,630.742,922.002,915.48400,272
2022-09-082,922.002,922.002,662.582,922.002,915.4858,156
2022-09-072,922.002,922.002,691.092,922.002,915.4854,659
2022-09-062,922.002,922.002,700.862,922.002,915.4848,010
2022-09-052,922.002,922.002,693.292,922.002,915.4885,114
2022-09-022,922.002,922.002,724.362,922.002,915.4861,353
2022-09-012,922.002,922.002,716.252,922.002,915.48115,510
2022-08-312,922.002,922.002,748.152,922.002,915.48621,968
2022-08-302,922.002,922.002,780.902,922.002,915.4869,931
2022-08-262,922.002,922.002,798.932,922.002,915.4814,902
2022-08-252,922.002,922.002,811.242,922.002,915.4861,378
2022-08-242,922.002,922.002,795.592,922.002,915.4871,380
2022-08-232,922.002,922.002,790.612,922.002,915.4880,727
2022-08-222,922.002,922.002,801.772,922.002,915.48136,171
2022-08-192,922.002,922.002,825.242,922.002,915.4811,514
2022-08-182,922.002,922.002,836.572,922.002,915.4830,439
2022-08-172,922.002,922.002,857.402,922.002,915.4863,150
2022-08-162,922.002,922.002,896.362,922.002,915.4838,002
2022-08-152,922.002,922.002,880.062,922.002,915.4831,996
2022-08-122,922.002,922.002,886.002,922.002,915.4865,938
2022-08-112,922.002,933.882,922.002,922.002,915.4862,814
2022-08-102,922.002,947.962,837.162,922.002,915.48175,960
2022-08-092,922.002,922.002,805.922,922.002,915.48197,874
2022-08-082,922.002,936.002,922.002,922.002,915.4847,074
2022-08-052,922.002,955.732,922.002,922.002,915.48111,529
2022-08-042,922.002,997.002,922.002,922.002,915.48142,144
2022-08-032,922.002,922.662,922.002,922.002,915.4852,810
2022-08-022,922.002,922.002,880.132,922.002,915.4856,507
2022-08-012,922.002,922.002,892.502,922.002,915.4860,039
2022-07-292,922.002,922.002,876.362,922.002,915.48169,865
2022-07-282,922.002,922.002,868.412,922.002,915.4811,154
2022-07-272,922.002,922.002,818.232,922.002,915.4815,608
2022-07-262,922.002,922.002,792.322,922.002,915.4818,248
2022-07-252,922.002,922.002,850.332,922.002,915.4813,667
2022-07-222,922.002,928.002,865.692,922.002,915.4840,500
2022-07-212,922.002,922.002,827.332,922.002,915.4820,453
2022-07-202,922.002,922.002,771.952,922.002,915.4854,341
2022-07-192,922.003,033.402,922.002,922.002,914.48159,792
2022-07-182,922.003,020.002,922.002,922.002,914.4841,194
← NewerPage 18 of 22 · 1,269 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.