MOL Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,020.00 | 5,080.00 | 5,010.00 | 5,075.00 | 5,075.00 | 661,712 |
| 2026-10-15 | 4,970.00 | 5,065.00 | 4,856.00 | 5,050.00 | 5,050.00 | 859,372 |
| 2026-10-14 | 4,900.00 | 4,990.00 | 4,900.00 | 4,974.00 | 4,974.00 | 636,629 |
| 2026-10-13 | 4,950.00 | 4,950.00 | 4,858.00 | 4,896.00 | 4,896.00 | 1,136,277 |
| 2026-10-12 | 5,050.00 | 5,055.00 | 4,810.00 | 4,976.00 | 4,976.00 | 851,788 |
| 2026-10-09 | 5,000.00 | 5,055.00 | 4,956.00 | 5,055.00 | 5,055.00 | 375,738 |
| 2026-10-08 | 5,055.00 | 5,055.00 | 4,874.00 | 5,000.00 | 5,000.00 | 1,018,425 |
| 2026-10-07 | 5,000.00 | 5,065.00 | 4,988.00 | 5,035.00 | 5,035.00 | 933,007 |
| 2026-10-06 | 4,990.00 | 5,090.00 | 4,970.00 | 5,055.00 | 5,055.00 | 816,250 |
| 2026-10-05 | 4,852.00 | 5,015.00 | 4,852.00 | 4,980.00 | 4,980.00 | 720,213 |
| 2026-10-02 | 4,820.00 | 4,950.00 | 4,818.00 | 4,852.00 | 4,852.00 | 898,167 |
| 2026-10-01 | 4,984.00 | 5,005.00 | 4,790.00 | 4,830.00 | 4,830.00 | 1,170,047 |
| 2026-09-30 | 5,005.00 | 5,080.00 | 4,964.00 | 4,974.00 | 4,974.00 | 1,183,131 |
| 2026-09-29 | 5,180.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 741,356 |
| 2026-09-28 | 5,155.00 | 5,230.00 | 5,155.00 | 5,230.00 | 5,230.00 | 456,374 |
| 2026-09-25 | 5,240.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | 433,331 |
| 2026-09-24 | 5,125.00 | 5,250.00 | 5,125.00 | 5,250.00 | 5,250.00 | 691,993 |
| 2026-09-23 | 5,100.00 | 5,195.00 | 5,100.00 | 5,195.00 | 5,195.00 | 434,575 |
| 2026-09-22 | 5,150.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | 830,157 |
| 2026-09-21 | 5,180.00 | 5,195.00 | 5,130.00 | 5,175.00 | 5,175.00 | 662,297 |
| 2026-09-18 | 5,240.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 2,264,279 |
| 2026-09-17 | 5,245.00 | 5,280.00 | 5,165.00 | 5,240.00 | 5,240.00 | 735,987 |
| 2026-09-16 | 5,190.00 | 5,290.00 | 5,185.00 | 5,240.00 | 5,240.00 | 1,646,287 |
| 2026-09-15 | 5,095.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1,038,157 |
| 2026-09-14 | 5,380.00 | 5,460.00 | 5,340.00 | 5,365.00 | 5,174.45 | 1,449,647 |
| 2026-09-11 | 5,180.00 | 5,380.00 | 5,180.00 | 5,380.00 | 5,188.92 | 1,728,740 |
| 2026-09-10 | 5,015.00 | 5,205.00 | 5,010.00 | 5,180.00 | 4,996.02 | 2,484,356 |
| 2026-09-09 | 5,060.00 | 5,090.00 | 5,005.00 | 5,005.00 | 4,827.24 | 945,353 |
| 2026-09-08 | 4,980.00 | 5,065.00 | 4,980.00 | 5,065.00 | 4,885.11 | 507,661 |
| 2026-09-07 | 4,952.00 | 5,010.00 | 4,952.00 | 4,984.00 | 4,806.98 | 220,669 |
| 2026-09-04 | 5,025.00 | 5,030.00 | 4,910.00 | 4,952.00 | 4,776.12 | 743,301 |
| 2026-09-03 | 5,000.00 | 5,060.00 | 4,952.00 | 5,025.00 | 4,846.53 | 694,030 |
| 2026-09-02 | 5,090.00 | 5,110.00 | 4,978.00 | 4,990.00 | 4,812.77 | 1,144,739 |
| 2026-09-01 | 5,095.00 | 5,125.00 | 5,040.00 | 5,085.00 | 4,904.40 | 491,679 |
| 2026-08-31 | 5,105.00 | 5,150.00 | 5,055.00 | 5,055.00 | 4,875.46 | 1,555,798 |
| 2026-08-28 | 4,970.00 | 5,070.00 | 4,970.00 | 5,050.00 | 4,870.64 | 595,648 |
| 2026-08-27 | 4,994.00 | 5,010.00 | 4,930.00 | 4,958.00 | 4,781.91 | 471,060 |
| 2026-08-26 | 5,060.00 | 5,070.00 | 4,912.00 | 5,000.00 | 4,822.42 | 960,830 |
| 2026-08-25 | 5,125.00 | 5,145.00 | 4,952.00 | 5,040.00 | 4,861.00 | 1,097,469 |
| 2026-08-24 | 5,020.00 | 5,115.00 | 4,998.00 | 5,100.00 | 4,918.86 | 1,183,596 |
| 2026-08-19 | 4,938.00 | 5,040.00 | 4,926.00 | 5,015.00 | 4,836.88 | 1,830,696 |
| 2026-08-18 | 4,960.00 | 4,988.00 | 4,884.00 | 4,926.00 | 4,751.04 | 638,508 |
| 2026-08-17 | 4,958.00 | 4,986.00 | 4,922.00 | 4,970.00 | 4,793.48 | 464,552 |
| 2026-08-14 | 4,878.00 | 4,960.00 | 4,858.00 | 4,960.00 | 4,783.84 | 958,710 |
| 2026-08-13 | 4,880.00 | 4,906.00 | 4,844.00 | 4,868.00 | 4,695.10 | 785,459 |
| 2026-08-12 | 4,868.00 | 4,890.00 | 4,812.00 | 4,880.00 | 4,706.68 | 889,654 |
| 2026-08-11 | 4,708.00 | 4,860.00 | 4,708.00 | 4,844.00 | 4,671.96 | 1,179,715 |
| 2026-08-10 | 4,630.00 | 4,710.00 | 4,626.00 | 4,704.00 | 4,536.93 | 472,574 |
| 2026-08-07 | 4,710.00 | 4,760.00 | 4,632.00 | 4,650.00 | 4,484.85 | 806,440 |
| 2026-08-06 | 4,624.00 | 4,686.00 | 4,624.00 | 4,640.00 | 4,475.20 | 649,550 |
| 2026-08-05 | 4,714.00 | 4,714.00 | 4,608.00 | 4,608.00 | 4,444.34 | 900,866 |
| 2026-08-04 | 4,578.00 | 4,714.00 | 4,566.00 | 4,714.00 | 4,546.57 | 1,361,146 |
| 2026-08-03 | 4,540.00 | 4,580.00 | 4,530.00 | 4,574.00 | 4,411.55 | 890,354 |
| 2026-07-31 | 4,490.00 | 4,540.00 | 4,460.00 | 4,530.00 | 4,369.11 | 1,900,905 |
| 2026-07-30 | 4,488.00 | 4,500.00 | 4,462.00 | 4,500.00 | 4,340.17 | 683,442 |
| 2026-07-29 | 4,350.00 | 4,488.00 | 4,350.00 | 4,488.00 | 4,328.60 | 657,685 |
| 2026-07-28 | 4,398.00 | 4,398.00 | 4,342.00 | 4,374.00 | 4,218.65 | 694,850 |
| 2026-07-27 | 4,430.00 | 4,440.00 | 4,314.00 | 4,398.00 | 4,241.80 | 1,238,136 |
| 2026-07-24 | 4,444.00 | 4,480.00 | 4,416.00 | 4,474.00 | 4,315.10 | 834,157 |
| 2026-07-23 | 4,400.00 | 4,464.00 | 4,394.00 | 4,448.00 | 4,290.02 | 1,282,436 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 190.5480 HUF |
| 2025-06-04 | 110.0000 HUF |
| 2024-05-24 | 99.9800 HUF |
| 2023-07-20 | 202.4300 HUF |
| 2022-07-20 | 202.6200 HUF |
| 2021-08-10 | 95.0200 HUF |
| 2019-06-17 | 47.4400 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.