Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-122,736.002,752.002,730.002,748.002,556.60374,080
2024-08-092,778.002,780.002,730.002,732.002,541.71420,482
2024-08-082,736.002,768.002,730.002,750.002,558.46416,314
2024-08-072,750.002,764.002,736.002,740.002,549.15574,015
2024-08-062,752.002,780.002,730.002,760.002,567.76359,943
2024-08-052,798.002,798.002,730.002,746.002,554.731,135,813
2024-08-022,820.002,838.002,800.002,802.002,606.83298,743
2024-08-012,838.002,840.002,814.002,820.002,623.58123,343
2024-07-312,810.002,838.002,810.002,838.002,640.33901,967
2024-07-302,820.002,826.002,804.002,818.002,621.72535,210
2024-07-292,810.002,836.002,810.002,836.002,638.47207,008
2024-07-262,808.002,824.002,794.002,812.002,616.14655,173
2024-07-252,836.002,840.002,806.002,808.002,612.42396,851
2024-07-242,854.002,864.002,828.002,828.002,631.02261,179
2024-07-232,830.002,866.002,830.002,854.002,655.21219,187
2024-07-222,830.002,870.002,812.002,840.002,642.19326,160
2024-07-192,856.002,872.002,844.002,846.002,647.77282,814
2024-07-182,850.002,876.002,836.002,876.002,675.68439,817
2024-07-172,840.002,856.002,832.002,842.002,644.05179,329
2024-07-162,860.002,888.002,828.002,828.002,631.02435,823
2024-07-152,858.002,888.002,830.002,888.002,686.84254,727
2024-07-122,846.002,866.002,836.002,836.002,638.47305,307
2024-07-112,830.002,862.002,830.002,848.002,649.63518,182
2024-07-102,840.002,862.002,830.002,830.002,632.88345,159
2024-07-092,870.002,900.002,840.002,840.002,642.19740,827
2024-07-082,910.002,930.002,852.002,868.002,668.24558,842
2024-07-052,950.002,950.002,926.002,934.002,729.64276,729
2024-07-042,930.002,948.002,912.002,948.002,742.66206,481
2024-07-032,900.002,930.002,890.002,930.002,725.92570,316
2024-07-022,900.002,912.002,882.002,908.002,705.45672,334
2024-07-012,880.002,900.002,864.002,900.002,698.01594,665
2024-06-282,850.002,878.002,840.002,878.002,677.54636,362
2024-06-272,840.002,856.002,834.002,850.002,651.49325,964
2024-06-262,854.002,856.002,836.002,840.002,642.19538,971
2024-06-252,860.002,860.002,834.002,856.002,657.07486,418
2024-06-242,850.002,870.002,838.002,860.002,660.79483,709
2024-06-212,840.002,854.002,838.002,850.002,651.491,905,583
2024-06-202,812.002,842.002,810.002,840.002,642.19473,732
2024-06-192,840.002,840.002,808.002,808.002,612.42183,192
2024-06-182,810.002,840.002,810.002,814.002,618.00284,983
2024-06-172,824.002,830.002,808.002,810.002,614.28264,022
2024-06-142,850.002,858.002,806.002,822.002,625.44596,031
2024-06-132,878.002,882.002,836.002,836.002,638.47324,804
2024-06-122,854.002,884.002,850.002,866.002,666.38565,744
2024-06-112,840.002,876.002,840.002,854.002,655.21479,538
2024-06-102,840.002,852.002,824.002,836.002,638.47164,423
2024-06-072,840.002,852.002,824.002,840.002,642.19533,231
2024-06-062,800.002,830.002,792.002,828.002,631.02670,934
2024-06-052,820.002,820.002,790.002,792.002,597.53507,420
2024-06-042,820.002,836.002,790.002,794.002,599.39436,897
2024-06-032,800.002,834.002,800.002,820.002,623.58384,885
2024-05-312,802.002,832.002,790.002,790.002,595.671,249,913
2024-05-302,800.002,804.002,786.002,800.002,604.97911,404
2024-05-292,810.002,822.002,796.002,802.002,606.83429,094
2024-05-282,850.002,860.002,790.002,790.002,595.67428,641
2024-05-272,832.002,858.002,810.002,850.002,651.49337,387
2024-05-242,830.002,846.002,790.002,800.002,604.971,029,000
2024-05-233,088.003,088.003,044.003,044.002,738.961,130,475
2024-05-223,064.003,086.003,050.003,070.002,762.36628,592
2024-05-213,048.003,086.003,036.003,036.002,731.761,218,159
← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15190.5480 HUF
2025-06-04110.0000 HUF
2024-05-2499.9800 HUF
2023-07-20202.4300 HUF
2022-07-20202.6200 HUF
2021-08-1095.0200 HUF
2019-06-1747.4400 HUF

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