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
2024-05-173,048.003,052.003,026.003,026.002,722.77625,641
2024-05-163,040.003,062.003,030.003,030.002,726.37407,176
2024-05-153,080.003,080.003,034.003,034.002,729.96422,240
2024-05-143,080.003,090.003,044.003,044.002,738.96641,508
2024-05-133,080.003,086.003,064.003,064.002,756.96287,984
2024-05-103,026.003,080.003,026.003,076.002,767.76518,655
2024-05-093,070.003,080.003,026.003,040.002,735.36579,706
2024-05-083,002.003,064.002,986.003,064.002,756.96580,621
2024-05-073,014.003,020.002,994.003,000.002,699.37718,835
2024-05-063,040.003,044.003,014.003,020.002,717.37236,054
2024-05-033,020.003,038.003,016.003,022.002,719.17272,472
2024-05-023,016.003,040.003,006.003,026.002,722.77301,799
2024-04-303,014.003,058.003,010.003,010.002,708.37617,121
2024-04-293,004.003,022.003,000.003,014.002,711.97274,481
2024-04-263,020.003,028.002,992.003,004.002,702.97510,720
2024-04-253,002.003,014.002,968.002,998.002,697.57420,701
2024-04-242,960.003,008.002,948.002,996.002,695.77435,005
2024-04-232,990.002,990.002,940.002,940.002,645.38646,805
2024-04-222,980.002,998.002,972.002,980.002,681.38223,614
2024-04-193,024.003,024.002,960.002,960.002,663.38579,559
2024-04-183,030.003,064.003,002.003,020.002,717.37607,603
2024-04-172,986.003,032.002,986.003,026.002,722.77344,069
2024-04-163,050.003,056.002,968.002,968.002,670.58900,577
2024-04-153,050.003,074.003,046.003,048.002,742.56505,965
2024-04-123,044.003,048.003,026.003,048.002,742.56393,246
2024-04-113,030.003,064.003,026.003,030.002,726.37199,379
2024-04-103,060.003,060.003,020.003,020.002,717.37430,617
2024-04-093,060.003,078.003,042.003,054.002,747.96552,924
2024-04-083,060.003,076.003,032.003,066.002,758.76760,588
2024-04-053,030.003,050.003,020.003,050.002,744.36430,472
2024-04-043,020.003,030.003,004.003,024.002,720.97359,505
2024-04-032,970.003,014.002,964.003,014.002,711.97547,881
2024-04-022,980.002,996.002,964.002,964.002,666.98778,244
2024-03-282,942.002,980.002,938.002,960.002,663.38622,599
2024-03-272,930.002,950.002,920.002,920.002,627.39288,197
2024-03-262,940.002,946.002,920.002,924.002,630.99229,504
2024-03-252,940.002,954.002,918.002,918.002,625.59353,408
2024-03-222,960.002,970.002,932.002,932.002,638.19478,342
2024-03-212,962.002,980.002,934.002,940.002,645.38495,457
2024-03-202,970.002,980.002,960.002,970.002,672.38501,464
2024-03-192,978.002,978.002,952.002,964.002,666.98462,309
2024-03-182,946.002,976.002,912.002,972.002,674.18544,439
2024-03-142,948.002,948.002,926.002,928.002,634.591,301,045
2024-03-132,936.002,950.002,918.002,918.002,625.59365,040
2024-03-122,930.002,950.002,930.002,942.002,647.18312,609
2024-03-112,930.002,950.002,922.002,926.002,632.79261,994
2024-03-082,940.002,948.002,922.002,938.002,643.58332,638
2024-03-072,906.002,940.002,904.002,940.002,645.38309,291
2024-03-062,900.002,920.002,900.002,906.002,614.79315,067
2024-03-052,928.002,928.002,892.002,904.002,612.99390,435
2024-03-042,922.002,940.002,910.002,918.002,625.59183,619
2024-03-012,910.002,928.002,904.002,926.002,632.79167,655
2024-02-292,910.002,930.002,890.002,890.002,600.39849,470
2024-02-282,898.002,920.002,890.002,900.002,609.39310,521
2024-02-272,960.002,960.002,892.002,892.002,602.19661,268
2024-02-262,946.002,954.002,924.002,946.002,650.78172,254
2024-02-232,940.002,944.002,918.002,932.002,638.19308,357
2024-02-222,950.002,964.002,916.002,922.002,629.19494,845
2024-02-212,940.002,966.002,922.002,950.002,654.38468,819
2024-02-202,970.002,988.002,932.002,934.002,639.99502,655
← NewerPage 11 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.