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
2022-09-152,678.002,680.002,590.002,600.002,191.00454,727
2022-09-142,652.002,720.002,628.002,678.002,256.73462,063
2022-09-132,674.002,686.002,600.002,686.002,263.47656,853
2022-09-092,648.002,686.002,610.002,650.002,233.13526,995
2022-09-082,688.002,700.002,636.002,666.002,246.62383,146
2022-09-072,700.002,728.002,680.002,684.002,261.78291,566
2022-09-062,682.002,728.002,676.002,700.002,275.27385,420
2022-09-052,738.002,738.002,676.002,694.002,270.21375,837
2022-09-022,724.002,754.002,716.002,754.002,320.77462,149
2022-09-012,732.002,750.002,704.002,724.002,295.49403,698
2022-08-312,768.002,788.002,728.002,750.002,317.402,038,594
2022-08-302,762.002,818.002,746.002,794.002,354.48838,574
2022-08-292,790.002,790.002,736.002,760.002,325.83814,799
2022-08-262,836.002,838.002,790.002,808.002,366.28222,268
2022-08-252,800.002,834.002,800.002,832.002,386.50208,877
2022-08-242,810.002,820.002,784.002,800.002,359.54303,104
2022-08-232,828.002,828.002,780.002,802.002,361.22367,701
2022-08-222,812.002,830.002,782.002,804.002,362.91561,518
2022-08-192,822.002,864.002,810.002,834.002,388.19294,580
2022-08-182,868.002,880.002,810.002,810.002,367.96328,677
2022-08-172,930.002,930.002,812.002,862.002,411.78483,997
2022-08-162,886.002,924.002,854.002,916.002,457.29511,478
2022-08-152,900.002,938.002,842.002,886.002,432.01247,415
2022-08-122,950.002,956.002,870.002,886.002,432.01530,916
2022-08-112,930.002,954.002,908.002,954.002,489.31802,187
2022-08-102,822.002,956.002,816.002,948.002,484.261,020,583
2022-08-092,920.002,942.002,772.002,814.002,371.331,423,877
2022-08-082,938.002,964.002,882.002,936.002,474.14678,322
2022-08-053,004.003,030.002,892.002,900.002,443.811,149,594
2022-08-042,934.003,010.002,922.003,000.002,528.082,234,253
2022-08-032,900.002,938.002,888.002,936.002,474.141,024,040
2022-08-022,918.002,918.002,858.002,888.002,433.69671,445
2022-08-012,842.002,910.002,802.002,910.002,452.23528,547
2022-07-292,878.002,910.002,870.002,906.002,448.86577,360
2022-07-282,840.002,924.002,832.002,880.002,426.95759,469
2022-07-272,808.002,830.002,772.002,830.002,384.82463,412
2022-07-262,844.002,854.002,774.002,794.002,354.48801,500
2022-07-252,928.002,928.002,840.002,840.002,393.24320,687
2022-07-222,896.002,930.002,850.002,928.002,467.40739,643
2022-07-212,792.002,890.002,792.002,888.002,433.691,564,047
2022-07-202,730.002,820.002,726.002,784.002,346.051,177,852
2022-07-193,020.003,042.003,014.003,042.002,392.721,223,955
2022-07-182,970.003,036.002,970.003,020.002,375.421,338,401
2022-07-152,902.002,958.002,902.002,944.002,315.641,014,443
2022-07-142,860.002,926.002,842.002,900.002,281.03860,310
2022-07-132,856.002,878.002,838.002,838.002,232.26780,165
2022-07-122,870.002,878.002,836.002,846.002,238.56492,045
2022-07-112,930.002,930.002,860.002,872.002,259.01241,985
2022-07-082,896.002,932.002,878.002,914.002,292.04578,667
2022-07-072,926.002,948.002,874.002,888.002,271.59775,448
2022-07-062,928.002,974.002,884.002,902.002,282.60653,367
2022-07-052,952.003,008.002,884.002,932.002,306.20774,141
2022-07-042,916.002,950.002,910.002,950.002,320.36153,822
2022-07-012,900.002,964.002,900.002,912.002,290.47476,133
2022-06-302,966.002,966.002,900.002,918.002,295.191,069,157
2022-06-292,974.002,982.002,940.002,970.002,336.09616,942
2022-06-282,912.002,992.002,912.002,992.002,353.39487,750
2022-06-272,938.002,968.002,876.002,912.002,290.47549,804
2022-06-242,920.003,000.002,918.002,926.002,301.48643,910
2022-06-232,900.002,968.002,898.002,930.002,304.63522,462
← NewerPage 18 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.