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
2022-12-122,610.002,632.002,572.002,580.002,174.14274,374
2022-12-092,610.002,666.002,600.002,600.002,191.00323,981
2022-12-082,590.002,636.002,572.002,598.002,189.311,244,986
2022-12-072,880.002,916.002,746.002,746.002,314.031,468,119
2022-12-062,750.002,824.002,750.002,818.002,374.71823,810
2022-12-052,840.002,840.002,760.002,760.002,325.83497,243
2022-12-022,830.002,844.002,780.002,844.002,396.62488,787
2022-12-012,836.002,850.002,792.002,836.002,389.87611,199
2022-11-302,790.002,846.002,756.002,820.002,376.391,872,824
2022-11-292,730.002,790.002,730.002,790.002,351.11588,245
2022-11-282,768.002,770.002,720.002,720.002,292.12573,032
2022-11-252,752.002,784.002,720.002,768.002,332.57231,271
2022-11-242,742.002,778.002,696.002,762.002,327.51394,239
2022-11-232,798.002,816.002,710.002,740.002,308.98584,957
2022-11-222,700.002,794.002,700.002,770.002,334.26623,443
2022-11-212,670.002,698.002,652.002,698.002,273.58405,808
2022-11-182,644.002,690.002,626.002,680.002,258.41770,321
2022-11-172,610.002,652.002,604.002,652.002,234.82463,228
2022-11-162,600.002,620.002,570.002,606.002,196.05749,861
2022-11-152,630.002,654.002,618.002,618.002,206.17417,935
2022-11-142,620.002,644.002,608.002,644.002,228.08451,646
2022-11-112,650.002,656.002,608.002,622.002,209.54255,995
2022-11-102,640.002,640.002,582.002,624.002,211.22367,196
2022-11-092,604.002,666.002,604.002,652.002,234.82610,632
2022-11-082,700.002,700.002,586.002,628.002,214.59488,178
2022-11-072,650.002,690.002,626.002,690.002,266.84597,460
2022-11-042,650.002,662.002,620.002,634.002,219.65733,119
2022-11-032,480.002,598.002,470.002,582.002,175.83565,009
2022-11-022,494.002,520.002,458.002,484.002,093.251,153,516
2022-10-282,454.002,532.002,454.002,484.002,093.25527,530
2022-10-272,460.002,480.002,426.002,480.002,089.88449,285
2022-10-262,470.002,482.002,450.002,464.002,076.39162,509
2022-10-252,462.002,474.002,440.002,470.002,081.45380,933
2022-10-242,458.002,476.002,404.002,450.002,064.59344,966
2022-10-212,420.002,464.002,408.002,446.002,061.22322,857
2022-10-202,434.002,450.002,396.002,438.002,054.48650,027
2022-10-192,470.002,480.002,416.002,434.002,051.11404,124
2022-10-182,486.002,486.002,442.002,468.002,079.76566,342
2022-10-172,442.002,498.002,420.002,458.002,071.34380,735
2022-10-142,470.002,490.002,434.002,450.002,064.59422,182
2022-10-132,438.002,448.002,384.002,402.002,024.15526,034
2022-10-122,430.002,476.002,420.002,438.002,054.48455,028
2022-10-112,476.002,476.002,412.002,454.002,067.97607,468
2022-10-102,580.002,604.002,470.002,470.002,081.45506,280
2022-10-072,600.002,654.002,544.002,570.002,165.72590,551
2022-10-062,680.002,688.002,636.002,642.002,226.39503,359
2022-10-052,628.002,668.002,604.002,648.002,231.45701,001
2022-10-042,490.002,630.002,490.002,624.002,211.22864,961
2022-10-032,406.002,466.002,360.002,466.002,078.08345,951
2022-09-302,364.002,436.002,328.002,406.002,027.52819,502
2022-09-292,362.002,384.002,326.002,326.001,960.10720,675
2022-09-282,420.002,426.002,344.002,366.001,993.81746,423
2022-09-272,430.002,454.002,396.002,416.002,035.94728,178
2022-09-262,400.002,468.002,312.002,428.002,046.06891,707
2022-09-232,470.002,500.002,392.002,410.002,030.89358,347
2022-09-222,464.002,530.002,464.002,476.002,086.50693,336
2022-09-212,500.002,554.002,474.002,500.002,106.73893,055
2022-09-202,540.002,546.002,484.002,500.002,106.731,473,619
2022-09-192,538.002,540.002,478.002,516.002,120.21713,392
2022-09-162,610.002,610.002,516.002,516.002,120.211,611,057
← NewerPage 17 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.