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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-072,680.002,692.002,604.002,634.002,219.65572,923
2023-03-062,690.002,700.002,662.002,690.002,266.84197,631
2023-03-032,694.002,698.002,650.002,662.002,243.25502,233
2023-03-022,704.002,726.002,658.002,672.002,251.67514,385
2023-03-012,730.002,756.002,702.002,714.002,287.07281,221
2023-02-282,744.002,782.002,722.002,722.002,293.811,416,209
2023-02-272,780.002,798.002,760.002,788.002,349.42427,563
2023-02-242,778.002,778.002,750.002,778.002,341.00178,318
2023-02-232,720.002,778.002,708.002,778.002,341.00331,017
2023-02-222,730.002,730.002,696.002,704.002,278.64269,639
2023-02-212,724.002,724.002,682.002,722.002,293.81293,846
2023-02-202,750.002,766.002,694.002,700.002,275.27272,459
2023-02-172,770.002,770.002,726.002,748.002,315.72321,599
2023-02-162,818.002,820.002,764.002,792.002,352.80573,562
2023-02-152,828.002,828.002,784.002,796.002,356.17377,408
2023-02-142,840.002,842.002,804.002,804.002,362.91395,021
2023-02-132,798.002,840.002,792.002,820.002,376.39501,514
2023-02-102,760.002,796.002,750.002,796.002,356.17254,020
2023-02-092,766.002,808.002,764.002,764.002,329.20458,344
2023-02-082,750.002,784.002,744.002,762.002,327.51452,195
2023-02-072,710.002,748.002,680.002,736.002,305.60673,097
2023-02-062,740.002,744.002,680.002,682.002,260.10318,854
2023-02-032,736.002,750.002,706.002,740.002,308.98329,066
2023-02-022,734.002,774.002,728.002,750.002,317.40385,975
2023-02-012,698.002,732.002,680.002,710.002,283.69471,400
2023-01-312,700.002,730.002,658.002,682.002,260.10762,544
2023-01-302,750.002,778.002,694.002,702.002,276.95486,348
2023-01-272,750.002,802.002,744.002,788.002,349.42631,992
2023-01-262,668.002,748.002,668.002,748.002,315.72757,285
2023-01-252,658.002,676.002,644.002,670.002,249.99252,563
2023-01-242,688.002,688.002,644.002,658.002,239.87332,643
2023-01-232,684.002,698.002,658.002,676.002,255.04281,128
2023-01-202,700.002,710.002,662.002,690.002,266.84378,384
2023-01-192,660.002,700.002,650.002,700.002,275.27526,185
2023-01-182,680.002,706.002,662.002,688.002,265.16367,273
2023-01-172,700.002,700.002,674.002,686.002,263.47563,701
2023-01-162,700.002,720.002,690.002,708.002,282.01258,460
2023-01-132,680.002,712.002,674.002,688.002,265.16473,879
2023-01-122,686.002,722.002,672.002,690.002,266.84565,095
2023-01-112,680.002,716.002,672.002,702.002,276.95415,754
2023-01-102,684.002,684.002,650.002,680.002,258.41686,583
2023-01-092,650.002,690.002,640.002,678.002,256.73580,111
2023-01-062,620.002,648.002,606.002,648.002,231.45330,986
2023-01-052,630.002,630.002,604.002,618.002,206.17458,811
2023-01-042,630.002,640.002,612.002,612.002,201.11299,611
2023-01-032,602.002,650.002,596.002,650.002,233.13351,724
2023-01-022,610.002,628.002,590.002,608.002,197.74144,097
2022-12-302,616.002,620.002,598.002,602.002,192.68152,128
2022-12-292,610.002,630.002,592.002,630.002,216.28179,653
2022-12-282,632.002,632.002,598.002,616.002,204.48248,056
2022-12-272,640.002,640.002,608.002,632.002,217.9667,577
2022-12-232,640.002,640.002,614.002,640.002,224.71174,534
2022-12-222,640.002,640.002,618.002,640.002,224.71290,105
2022-12-212,632.002,656.002,608.002,632.002,217.96364,894
2022-12-202,634.002,648.002,596.002,648.002,231.45329,238
2022-12-192,620.002,644.002,576.002,644.002,228.08371,466
2022-12-162,588.002,620.002,564.002,616.002,204.48803,363
2022-12-152,648.002,648.002,584.002,608.002,197.74348,065
2022-12-142,638.002,658.002,606.002,642.002,226.39450,561
2022-12-132,618.002,636.002,600.002,608.002,197.74676,360
← NewerPage 16 of 21 · 1,252 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.