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
2023-11-222,766.002,792.002,758.002,792.002,512.21450,927
2023-11-212,810.002,810.002,764.002,780.002,501.42474,270
2023-11-202,812.002,838.002,796.002,810.002,528.41228,339
2023-11-172,836.002,858.002,810.002,812.002,530.21342,978
2023-11-162,870.002,876.002,834.002,862.002,575.20424,623
2023-11-152,840.002,876.002,840.002,876.002,587.80393,341
2023-11-142,830.002,850.002,812.002,840.002,555.40241,341
2023-11-132,860.002,870.002,822.002,834.002,550.01319,750
2023-11-102,890.002,890.002,844.002,844.002,559.00285,630
2023-11-092,894.002,894.002,846.002,856.002,569.80481,935
2023-11-082,920.002,920.002,874.002,874.002,586.00375,881
2023-11-072,914.002,932.002,882.002,924.002,630.99444,776
2023-11-062,900.002,914.002,874.002,914.002,621.99345,737
2023-11-032,890.002,912.002,872.002,900.002,609.39328,000
2023-11-022,874.002,896.002,870.002,892.002,602.19170,100
2023-10-312,898.002,900.002,874.002,876.002,587.80302,370
2023-10-302,890.002,898.002,872.002,896.002,605.79173,761
2023-10-272,860.002,918.002,860.002,874.002,586.00424,222
2023-10-262,870.002,886.002,868.002,882.002,593.20280,012
2023-10-252,888.002,888.002,852.002,870.002,582.40430,393
2023-10-242,910.002,910.002,866.002,868.002,580.60399,501
2023-10-202,890.002,900.002,868.002,900.002,609.39275,932
2023-10-192,898.002,900.002,862.002,892.002,602.19383,284
2023-10-182,914.002,928.002,860.002,898.002,607.591,380,949
2023-10-172,832.002,944.002,824.002,930.002,636.391,387,455
2023-10-162,776.002,846.002,776.002,842.002,557.20741,707
2023-10-132,766.002,806.002,758.002,800.002,519.41624,092
2023-10-122,780.002,800.002,764.002,766.002,488.82459,351
2023-10-112,782.002,804.002,778.002,780.002,501.42418,053
2023-10-102,764.002,800.002,764.002,800.002,519.41421,627
2023-10-092,738.002,786.002,734.002,774.002,496.02426,956
2023-10-062,790.002,792.002,740.002,744.002,469.02370,723
2023-10-052,760.002,792.002,750.002,790.002,510.42373,859
2023-10-042,760.002,770.002,746.002,764.002,487.02285,933
2023-10-032,748.002,780.002,748.002,766.002,488.82195,805
2023-10-022,790.002,800.002,752.002,764.002,487.02189,516
2023-09-292,774.002,798.002,756.002,794.002,514.01684,105
2023-09-282,800.002,800.002,758.002,780.002,501.42264,142
2023-09-272,726.002,840.002,726.002,794.002,514.01757,873
2023-09-262,762.002,776.002,736.002,760.002,483.42628,008
2023-09-252,780.002,810.002,746.002,774.002,496.02556,625
2023-09-222,790.002,808.002,770.002,786.002,506.82419,732
2023-09-212,798.002,814.002,760.002,790.002,510.42731,045
2023-09-202,760.002,826.002,756.002,814.002,532.01721,162
2023-09-192,750.002,780.002,734.002,760.002,483.42304,546
2023-09-182,750.002,770.002,734.002,746.002,470.82341,619
2023-09-152,710.002,762.002,704.002,762.002,485.221,971,683
2023-09-142,710.002,730.002,690.002,728.002,454.63360,889
2023-09-132,710.002,716.002,686.002,708.002,436.63315,081
2023-09-122,680.002,706.002,674.002,704.002,433.03496,938
2023-09-112,670.002,696.002,666.002,678.002,409.64572,525
2023-09-082,680.002,680.002,656.002,668.002,400.64281,354
2023-09-072,674.002,688.002,638.002,680.002,411.44335,671
2023-09-062,690.002,700.002,660.002,660.002,393.44560,676
2023-09-052,670.002,706.002,652.002,702.002,431.23453,175
2023-09-042,686.002,700.002,668.002,668.002,400.64378,973
2023-09-012,694.002,706.002,662.002,662.002,395.24260,938
2023-08-312,676.002,722.002,662.002,662.002,395.241,234,790
2023-08-302,730.002,742.002,670.002,682.002,413.24301,988
2023-08-292,722.002,750.002,722.002,730.002,456.43239,573
← NewerPage 13 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.