Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-052,910.002,958.002,900.002,956.002,491.00826,106
2023-06-022,850.002,912.002,850.002,906.002,448.86668,773
2023-06-012,848.002,860.002,820.002,830.002,384.82602,438
2023-05-312,858.002,920.002,820.002,820.002,376.393,188,556
2023-05-302,870.002,870.002,820.002,836.002,389.87836,334
2023-05-262,820.002,874.002,820.002,866.002,415.15678,485
2023-05-252,788.002,830.002,774.002,830.002,384.82549,053
2023-05-242,794.002,794.002,766.002,772.002,335.94355,978
2023-05-232,782.002,804.002,778.002,778.002,341.00278,680
2023-05-222,804.002,806.002,784.002,802.002,361.22286,373
2023-05-192,808.002,828.002,782.002,782.002,344.37764,321
2023-05-182,780.002,820.002,780.002,808.002,366.28491,590
2023-05-172,750.002,794.002,750.002,784.002,346.05434,732
2023-05-162,750.002,764.002,736.002,756.002,322.46476,494
2023-05-152,752.002,784.002,742.002,742.002,310.66470,132
2023-05-122,752.002,794.002,724.002,748.002,315.72703,755
2023-05-112,800.002,816.002,754.002,766.002,330.89681,568
2023-05-102,780.002,810.002,780.002,804.002,362.91488,987
2023-05-092,770.002,796.002,754.002,796.002,356.17329,614
2023-05-082,798.002,798.002,762.002,766.002,330.89438,566
2023-05-052,804.002,816.002,776.002,780.002,342.68362,838
2023-05-042,798.002,808.002,772.002,800.002,359.54452,288
2023-05-032,750.002,812.002,750.002,806.002,364.59620,886
2023-05-022,742.002,776.002,726.002,750.002,317.40627,680
2023-04-282,740.002,752.002,722.002,742.002,310.66684,725
2023-04-272,634.002,734.002,614.002,734.002,303.92673,888
2023-04-262,632.002,654.002,610.002,628.002,214.59459,774
2023-04-252,654.002,658.002,592.002,616.002,204.48912,238
2023-04-242,714.002,716.002,626.002,648.002,231.45683,104
2023-04-212,672.002,712.002,672.002,708.002,282.01396,439
2023-04-202,670.002,700.002,670.002,680.002,258.41177,360
2023-04-192,718.002,724.002,668.002,670.002,249.99416,729
2023-04-182,720.002,724.002,704.002,714.002,287.07221,399
2023-04-172,704.002,722.002,684.002,714.002,287.07363,629
2023-04-142,628.002,698.002,624.002,698.002,273.58515,983
2023-04-132,678.002,700.002,574.002,612.002,201.11909,934
2023-04-122,718.002,718.002,652.002,658.002,239.87489,384
2023-04-112,726.002,740.002,692.002,710.002,283.69604,699
2023-04-062,728.002,728.002,702.002,714.002,287.07557,530
2023-04-052,720.002,746.002,690.002,704.002,278.64677,263
2023-04-042,604.002,688.002,602.002,678.002,256.73517,199
2023-04-032,570.002,614.002,568.002,602.002,192.68486,411
2023-03-312,508.002,572.002,500.002,564.002,160.66567,193
2023-03-302,548.002,580.002,488.002,500.002,106.73929,220
2023-03-292,570.002,588.002,550.002,554.002,152.23369,509
2023-03-282,500.002,584.002,500.002,542.002,142.12533,654
2023-03-272,500.002,512.002,456.002,492.002,099.99217,364
2023-03-242,550.002,550.002,474.002,474.002,084.82387,326
2023-03-232,480.002,546.002,460.002,546.002,145.49418,852
2023-03-222,500.002,524.002,450.002,460.002,073.02499,487
2023-03-212,516.002,534.002,480.002,500.002,106.73595,827
2023-03-202,412.002,510.002,384.002,500.002,106.73714,295
2023-03-172,410.002,462.002,410.002,418.002,037.631,200,645
2023-03-162,468.002,478.002,376.002,398.002,020.771,345,866
2023-03-142,542.002,570.002,460.002,460.002,073.02643,327
2023-03-132,572.002,606.002,354.002,538.002,138.75848,369
2023-03-102,580.002,604.002,560.002,564.002,160.66268,313
2023-03-092,620.002,630.002,550.002,580.002,174.14385,038
2023-03-082,634.002,648.002,478.002,620.002,207.85748,891
2023-03-072,680.002,692.002,604.002,634.002,219.65572,923
← NewerPage 15 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.