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
2023-08-282,750.002,756.002,716.002,722.002,449.23137,527
2023-08-252,750.002,778.002,734.002,746.002,470.82469,909
2023-08-242,740.002,758.002,722.002,744.002,469.02350,953
2023-08-232,700.002,740.002,680.002,734.002,460.03536,368
2023-08-222,716.002,718.002,690.002,698.002,427.63375,807
2023-08-212,670.002,722.002,632.002,708.002,436.63580,743
2023-08-182,696.002,696.002,640.002,652.002,386.24530,176
2023-08-172,684.002,700.002,652.002,696.002,425.84380,752
2023-08-162,680.002,686.002,658.002,662.002,395.24337,392
2023-08-152,720.002,720.002,660.002,668.002,400.64334,145
2023-08-142,670.002,716.002,662.002,692.002,422.24812,024
2023-08-112,684.002,712.002,666.002,670.002,402.44365,823
2023-08-102,702.002,708.002,662.002,680.002,411.44681,504
2023-08-092,680.002,716.002,662.002,698.002,427.63689,280
2023-08-082,700.002,718.002,650.002,656.002,389.841,202,443
2023-08-072,740.002,770.002,710.002,710.002,438.43521,044
2023-08-042,770.002,792.002,734.002,738.002,463.63758,528
2023-08-032,800.002,810.002,772.002,780.002,501.42429,790
2023-08-022,786.002,820.002,762.002,804.002,523.01638,974
2023-08-012,788.002,792.002,772.002,792.002,512.21482,172
2023-07-312,780.002,798.002,770.002,780.002,501.42707,271
2023-07-282,750.002,778.002,742.002,778.002,499.62766,408
2023-07-272,800.002,800.002,754.002,766.002,488.82574,243
2023-07-262,834.002,834.002,784.002,806.002,524.81552,685
2023-07-252,816.002,842.002,804.002,834.002,550.01603,466
2023-07-242,870.002,880.002,814.002,816.002,533.81657,596
2023-07-212,880.002,906.002,864.002,880.002,591.40662,882
2023-07-202,880.002,910.002,862.002,870.002,582.401,425,829
2023-07-193,148.003,190.003,140.003,190.002,688.191,826,012
2023-07-183,126.003,144.003,120.003,140.002,646.05708,918
2023-07-173,100.003,140.003,096.003,120.002,629.20757,434
2023-07-143,098.003,098.003,074.003,096.002,608.97574,331
2023-07-133,072.003,114.003,064.003,080.002,595.491,088,258
2023-07-123,030.003,078.003,024.003,072.002,588.75863,319
2023-07-113,020.003,030.003,010.003,026.002,549.99521,127
2023-07-103,018.003,028.003,002.003,004.002,531.45538,739
2023-07-073,010.003,034.003,002.003,004.002,531.45401,026
2023-07-063,044.003,044.003,004.003,006.002,533.13701,890
2023-07-053,002.003,040.003,002.003,040.002,561.78495,733
2023-07-042,990.003,026.002,990.003,004.002,531.45314,757
2023-07-032,996.003,000.002,984.002,998.002,526.39375,698
2023-06-303,000.003,000.002,984.002,988.002,517.96546,390
2023-06-292,990.003,000.002,982.002,998.002,526.39287,889
2023-06-282,978.003,000.002,974.002,986.002,516.28413,635
2023-06-273,016.003,016.002,952.002,952.002,487.63698,228
2023-06-262,998.003,020.002,982.002,986.002,516.28591,109
2023-06-233,014.003,024.002,982.003,018.002,543.24541,182
2023-06-223,004.003,018.002,982.002,996.002,524.70263,226
2023-06-212,990.003,016.002,980.003,002.002,529.76699,843
2023-06-202,960.002,996.002,944.002,992.002,521.33494,421
2023-06-192,960.002,990.002,942.002,956.002,491.00466,796
2023-06-162,998.003,000.002,960.002,960.002,494.373,276,067
2023-06-153,000.003,032.002,960.002,976.002,507.851,568,129
2023-06-143,010.003,050.002,996.003,000.002,528.081,148,831
2023-06-133,030.003,042.003,000.003,040.002,561.78887,295
2023-06-123,010.003,042.003,002.003,040.002,561.78550,802
2023-06-093,008.003,040.002,994.003,000.002,528.08747,843
2023-06-082,982.003,010.002,974.003,010.002,536.50688,205
2023-06-072,960.002,996.002,952.002,986.002,516.281,053,887
2023-06-062,960.002,988.002,934.002,972.002,504.481,008,716
← NewerPage 14 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.