Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-232,900.002,968.002,898.002,930.002,304.63522,462
2022-06-222,996.002,996.002,914.002,914.002,292.04978,784
2022-06-212,900.003,032.002,890.003,030.002,383.281,226,746
2022-06-202,878.002,900.002,854.002,900.002,281.03311,313
2022-06-172,896.002,898.002,842.002,892.002,274.741,735,059
2022-06-162,916.002,940.002,806.002,900.002,281.031,204,207
2022-06-152,750.002,920.002,750.002,900.002,281.031,842,929
2022-06-142,678.002,798.002,628.002,794.002,197.651,077,962
2022-06-132,610.002,644.002,582.002,622.002,062.37815,729
2022-06-102,746.002,750.002,662.002,662.002,093.83963,353
2022-06-092,800.002,828.002,746.002,746.002,159.90761,664
2022-06-082,798.002,840.002,732.002,802.002,203.95886,653
2022-06-072,838.002,860.002,782.002,798.002,200.80886,035
2022-06-032,826.002,854.002,810.002,842.002,235.41400,458
2022-06-022,750.002,868.002,750.002,798.002,200.801,860,046
2022-06-012,660.002,778.002,622.002,770.002,178.781,277,734
2022-05-312,596.002,676.002,582.002,658.002,090.684,512,471
2022-05-302,590.002,628.002,504.002,516.001,978.991,014,714
2022-05-272,560.002,620.002,482.002,560.002,013.601,733,133
2022-05-262,640.002,640.002,350.002,504.001,969.553,947,564
2022-05-252,872.002,878.002,756.002,756.002,167.771,341,388
2022-05-242,806.002,898.002,798.002,872.002,259.011,515,557
2022-05-232,750.002,848.002,738.002,842.002,235.411,057,154
2022-05-202,710.002,740.002,686.002,700.002,123.721,116,533
2022-05-192,822.002,844.002,716.002,716.002,136.301,393,680
2022-05-182,856.002,894.002,830.002,870.002,257.431,011,417
2022-05-172,820.002,924.002,806.002,834.002,229.121,012,971
2022-05-162,820.002,844.002,800.002,800.002,202.37263,306
2022-05-132,798.002,838.002,762.002,828.002,224.40575,694
2022-05-122,764.002,794.002,740.002,740.002,155.181,509,522
2022-05-112,766.002,890.002,742.002,792.002,196.081,115,430
2022-05-102,874.002,896.002,738.002,770.002,178.782,152,842
2022-05-092,910.002,936.002,870.002,878.002,263.73533,369
2022-05-062,988.003,008.002,928.002,928.002,303.051,114,273
2022-05-053,048.003,056.002,976.002,990.002,351.82871,403
2022-05-043,030.003,080.002,982.003,028.002,381.711,193,169
2022-05-032,940.003,038.002,910.003,032.002,384.86756,349
2022-05-023,000.003,016.002,902.002,910.002,288.901,299,493
2022-04-293,090.003,094.003,048.003,058.002,405.31751,120
2022-04-282,990.003,104.002,990.003,070.002,414.751,209,800
2022-04-272,994.003,000.002,946.002,980.002,343.961,299,868
2022-04-263,050.003,050.002,996.003,000.002,359.691,393,102
2022-04-252,998.003,080.002,984.003,010.002,367.55668,488
2022-04-223,088.003,114.002,960.003,060.002,406.881,494,809
2022-04-213,160.003,170.003,104.003,104.002,441.491,898,328
2022-04-203,056.003,166.003,054.003,156.002,482.391,798,356
2022-04-193,000.003,078.002,996.003,072.002,416.321,930,138
2022-04-142,920.003,012.002,910.003,000.002,359.691,718,288
2022-04-132,800.002,890.002,800.002,888.002,271.59417,152
2022-04-122,794.002,828.002,756.002,800.002,202.37804,645
2022-04-112,800.002,816.002,770.002,800.002,202.37865,971
2022-04-082,786.002,800.002,752.002,784.002,189.79694,440
2022-04-072,720.002,798.002,712.002,750.002,163.051,513,183
2022-04-062,830.002,830.002,662.002,744.002,158.331,875,951
2022-04-052,946.002,958.002,806.002,850.002,241.701,020,695
2022-04-042,948.002,950.002,918.002,940.002,312.49478,793
2022-04-012,930.002,934.002,870.002,908.002,287.321,115,358
2022-03-312,950.002,978.002,930.002,930.002,304.631,691,559
2022-03-302,900.002,980.002,894.002,950.002,320.362,795,675
2022-03-292,818.002,932.002,802.002,894.002,276.312,133,688
← NewerPage 19 of 21 · 1,253 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.