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
2024-02-192,960.002,972.002,946.002,968.002,670.58220,776
2024-02-162,986.003,016.002,936.002,960.002,663.381,234,141
2024-02-152,926.002,962.002,910.002,942.002,647.18624,108
2024-02-142,908.002,918.002,880.002,916.002,623.79308,436
2024-02-132,920.002,924.002,880.002,880.002,591.40173,832
2024-02-122,896.002,918.002,890.002,900.002,609.39263,245
2024-02-092,900.002,910.002,878.002,900.002,609.39137,703
2024-02-082,890.002,918.002,868.002,894.002,603.99212,552
2024-02-072,918.002,926.002,882.002,894.002,603.99535,256
2024-02-062,900.002,916.002,896.002,916.002,623.79206,025
2024-02-052,920.002,930.002,876.002,888.002,598.59295,312
2024-02-022,928.002,940.002,910.002,928.002,634.59252,449
2024-02-012,900.002,928.002,884.002,928.002,634.59409,183
2024-01-312,888.002,916.002,868.002,910.002,618.39616,106
2024-01-302,850.002,898.002,840.002,888.002,598.59959,053
2024-01-292,850.002,858.002,802.002,854.002,568.00645,416
2024-01-262,840.002,860.002,840.002,848.002,562.60372,791
2024-01-252,858.002,862.002,838.002,858.002,571.60484,915
2024-01-242,820.002,858.002,814.002,858.002,571.60480,018
2024-01-232,850.002,856.002,804.002,820.002,537.41750,978
2024-01-222,840.002,862.002,822.002,838.002,553.61690,929
2024-01-192,808.002,838.002,802.002,838.002,553.61475,395
2024-01-182,800.002,820.002,786.002,810.002,528.41443,863
2024-01-172,806.002,810.002,800.002,802.002,521.21323,664
2024-01-162,826.002,826.002,804.002,806.002,524.81425,123
2024-01-152,836.002,838.002,818.002,832.002,548.21254,461
2024-01-122,816.002,838.002,806.002,838.002,553.61495,559
2024-01-112,820.002,834.002,806.002,806.002,524.81493,913
2024-01-102,844.002,844.002,744.002,814.002,532.011,061,054
2024-01-092,830.002,844.002,814.002,832.002,548.21497,539
2024-01-082,838.002,838.002,794.002,836.002,551.81260,444
2024-01-052,810.002,838.002,790.002,838.002,553.61408,587
2024-01-042,828.002,828.002,774.002,820.002,537.41406,888
2024-01-032,818.002,830.002,790.002,828.002,544.61436,996
2024-01-022,830.002,834.002,806.002,820.002,537.41249,399
2023-12-292,814.002,836.002,806.002,826.002,542.81355,148
2023-12-282,818.002,840.002,798.002,826.002,542.81283,205
2023-12-272,824.002,834.002,806.002,818.002,535.61313,943
2023-12-222,830.002,836.002,810.002,822.002,539.21176,800
2023-12-212,830.002,840.002,818.002,830.002,546.41266,966
2023-12-202,838.002,868.002,830.002,834.002,550.01602,281
2023-12-192,830.002,838.002,810.002,830.002,546.41556,879
2023-12-182,840.002,840.002,806.002,818.002,535.612,946,836
2023-12-152,820.002,832.002,800.002,832.002,548.211,402,903
2023-12-142,804.002,820.002,794.002,816.002,533.81919,070
2023-12-132,810.002,810.002,772.002,796.002,515.81424,590
2023-12-122,756.002,810.002,756.002,804.002,523.01516,266
2023-12-112,788.002,788.002,752.002,756.002,479.82413,611
2023-12-082,784.002,810.002,764.002,766.002,488.82282,478
2023-12-072,816.002,816.002,790.002,804.002,523.01164,273
2023-12-062,828.002,828.002,784.002,810.002,528.41273,577
2023-12-052,788.002,822.002,782.002,820.002,537.41407,701
2023-12-042,780.002,816.002,780.002,792.002,512.21305,884
2023-12-012,790.002,798.002,774.002,780.002,501.42144,179
2023-11-302,772.002,802.002,768.002,780.002,501.422,502,195
2023-11-292,774.002,800.002,772.002,780.002,501.42449,269
2023-11-282,770.002,810.002,744.002,796.002,515.81650,609
2023-11-272,730.002,778.002,706.002,770.002,492.42491,900
2023-11-242,746.002,750.002,720.002,730.002,456.431,163,736
2023-11-232,774.002,798.002,748.002,748.002,472.62602,559
← NewerPage 12 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.