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%WTI100.76▲ 1.30%
← 0RUK.LSE stock page

MOL Hungarian Oil & Gas PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-192,922.003,060.712,922.002,922.002,914.4837,435
2022-04-142,922.002,979.482,922.002,922.002,914.48284,102
2022-04-132,922.002,922.002,841.442,922.002,914.4814,043
2022-04-122,922.002,922.002,778.172,922.002,914.4849,368
2022-04-112,922.002,922.002,790.762,922.002,914.4810,826
2022-04-082,922.002,922.002,771.962,922.002,914.48212,936
2022-04-072,922.002,922.002,756.442,922.002,914.4866,060
2022-04-062,922.002,922.002,737.652,922.002,914.48236,966
2022-04-052,922.002,925.952,922.002,922.002,914.4831,969
2022-04-042,922.002,925.432,922.002,922.002,914.486,013
2022-04-012,922.002,922.002,887.592,922.002,914.4843,038
2022-03-312,922.002,952.502,922.002,922.002,914.4890,948
2022-03-302,922.002,946.892,922.002,922.002,914.4846,674
2022-03-292,922.002,922.002,848.502,922.002,914.4832,441
2022-03-282,922.002,922.002,795.822,922.002,914.4818,025
2022-03-252,922.002,922.002,791.682,922.002,914.4818,841
2022-03-242,922.002,922.002,804.002,922.002,914.4832,859
2022-03-232,922.002,922.002,776.302,922.002,914.48278,608
2022-03-222,922.002,922.002,622.502,922.002,914.4869,996
2022-03-212,922.002,922.002,602.642,922.002,914.4820,677
2022-03-182,922.002,922.002,560.002,922.002,914.48254,082
2022-03-172,922.002,922.002,646.002,922.002,914.4868,110
2022-03-162,922.002,922.002,609.622,922.002,914.48108,593
2022-03-152,922.002,922.002,922.002,922.002,914.480
2022-03-142,922.002,922.002,922.002,922.002,914.480
2022-03-112,922.002,922.002,922.002,922.002,914.480
2022-03-102,922.002,922.002,541.942,922.002,914.4844,230
2022-03-092,922.002,922.002,613.822,922.002,914.4863,655
2022-03-082,922.002,922.002,627.452,922.002,914.48180,375
2022-03-072,922.002,922.002,498.222,922.002,914.4881,865
2022-03-042,922.002,922.002,492.992,922.002,914.48118,378
2022-03-032,922.002,922.002,458.782,922.002,914.4825,173
2022-03-022,922.002,922.002,394.562,922.002,914.4884,703
2022-03-012,922.002,922.002,474.442,922.002,914.48119,354
2022-02-282,922.002,922.002,411.142,922.002,914.48546,322
2022-02-252,922.002,922.002,428.932,922.002,914.4811,318
2022-02-242,922.002,922.002,331.592,922.002,914.48199,389
2022-02-232,922.002,922.002,537.982,922.002,914.4850,576
2022-02-222,922.002,922.002,500.502,922.002,914.4862,880
2022-02-212,922.002,922.002,571.682,922.002,914.48112,611
2022-02-182,922.002,922.002,636.102,922.002,914.4872,540
2022-02-172,922.002,922.002,649.602,922.002,914.48103,863
2022-02-162,922.002,922.002,662.402,922.002,914.48111,989
2022-02-152,922.002,922.002,646.102,922.002,914.4838,120
2022-02-142,922.002,922.002,617.832,922.002,914.4855,118
2022-02-112,922.002,922.002,645.512,922.002,914.4873,137
2022-02-102,922.002,922.002,680.852,922.002,914.4843,147
2022-02-092,922.002,922.002,700.062,922.002,914.4868,553
2022-02-082,922.002,922.002,690.692,922.002,914.4838,236
2022-02-072,922.002,922.002,666.452,922.002,914.4832,947
2022-02-042,922.002,922.002,667.002,922.002,914.4876,768
2022-02-032,922.002,922.002,680.012,922.002,914.48179,922
2022-02-022,922.002,922.002,704.682,922.002,914.4868,973
2022-02-012,922.002,922.002,698.992,922.002,914.48160,587
2022-01-312,922.002,922.002,922.002,922.002,914.480
2022-01-282,922.002,922.002,713.002,922.002,914.4816,125
2022-01-272,922.002,922.002,686.422,922.002,914.4898,224
2022-01-262,922.002,922.002,660.722,922.002,914.4844,281
2022-01-252,922.002,922.002,636.962,922.002,914.4880,869
2022-01-242,922.002,922.002,603.542,922.002,914.48281,170
← NewerPage 20 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.