Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,300.004,400.004,298.004,400.004,243.73736,267
2026-07-214,210.004,328.004,184.004,328.004,174.281,353,254
2026-07-204,172.004,224.004,152.004,224.004,073.98689,592
2026-07-174,160.004,194.004,116.004,166.004,018.04511,102
2026-07-164,200.004,220.004,056.004,162.004,014.18956,447
2026-07-154,258.004,258.004,202.004,220.004,070.12599,271
2026-07-144,100.004,250.004,086.004,250.004,099.051,258,426
2026-07-134,076.004,130.004,064.004,108.003,962.10781,630
2026-07-104,002.004,114.003,982.004,076.003,931.23805,551
2026-07-093,940.004,024.003,930.004,000.003,857.93979,362
2026-07-083,910.003,948.003,886.003,948.003,807.78596,974
2026-07-073,900.003,940.003,880.003,894.003,755.70509,812
2026-07-063,910.003,938.003,872.003,938.003,798.13473,862
2026-07-033,820.003,918.003,820.003,910.003,771.13721,656
2026-07-023,700.003,840.003,680.003,800.003,665.04762,892
2026-07-013,720.003,778.003,668.003,668.003,537.72637,659
2026-06-303,700.003,716.003,660.003,700.003,568.59672,698
2026-06-293,670.003,714.003,622.003,676.003,545.44654,887
2026-06-263,660.003,716.003,642.003,668.003,537.72524,317
2026-06-253,700.003,726.003,610.003,648.003,518.431,158,821
2026-06-243,788.003,788.003,670.003,670.003,539.65810,217
2026-06-233,818.003,862.003,746.003,750.003,616.81833,526
2026-06-223,820.003,868.003,808.003,818.003,682.40585,010
2026-06-193,788.003,848.003,750.003,790.003,655.391,386,296
2026-06-183,850.003,864.003,738.003,746.003,612.951,602,071
2026-06-173,910.003,914.003,810.003,810.003,674.68822,663
2026-06-163,788.003,888.003,780.003,888.003,749.91764,124
2026-06-153,880.003,880.003,722.003,760.003,626.461,177,640
2026-06-123,940.003,960.003,820.003,826.003,690.11529,481
2026-06-113,920.003,990.003,900.003,930.003,790.42811,833
2026-06-103,910.003,940.003,800.003,800.003,665.041,198,877
2026-06-093,950.003,964.003,892.003,892.003,753.77456,577
2026-06-083,982.004,024.003,918.003,936.003,796.21441,687
2026-06-053,914.003,948.003,884.003,908.003,769.20318,960
2026-06-043,986.004,026.003,916.003,916.003,776.92428,853
2026-06-033,962.004,048.003,962.003,986.003,844.43323,686
2026-06-023,934.003,990.003,888.003,966.003,825.14495,086
2026-06-013,886.003,922.003,850.003,918.003,778.84291,637
2026-05-293,800.003,874.003,750.003,854.003,717.123,298,904
2026-05-283,750.003,800.003,730.003,784.003,649.60479,224
2026-05-273,820.003,848.003,718.003,750.003,616.81797,389
2026-05-263,828.003,868.003,800.003,820.003,684.33747,305
2026-05-223,924.003,952.003,792.003,828.003,692.041,196,385
2026-05-213,994.003,994.003,920.003,922.003,782.70535,571
2026-05-204,060.004,066.003,962.003,988.003,846.36483,639
2026-05-194,040.004,066.004,000.004,060.003,915.80491,565
2026-05-183,990.004,038.003,942.004,034.003,890.73557,581
2026-05-153,870.004,000.003,868.003,992.003,850.22458,364
2026-05-144,000.004,050.003,838.003,870.003,732.551,086,125
2026-05-134,146.004,146.003,980.003,980.003,838.64949,512
2026-05-124,138.004,146.004,100.004,100.003,954.38626,213
2026-05-114,160.004,178.004,106.004,106.003,960.17889,895
2026-05-084,050.004,194.003,968.004,164.004,016.111,154,728
2026-05-074,182.004,200.004,100.004,152.004,004.53545,007
2026-05-064,312.004,312.004,150.004,198.004,048.90642,324
2026-05-054,186.004,328.004,160.004,314.004,160.78908,014
2026-05-044,150.004,182.004,100.004,172.004,023.82370,178
2026-04-304,082.004,166.004,000.004,136.003,989.10863,077
2026-04-294,040.004,084.003,980.004,044.003,900.37382,480
2026-04-284,050.004,120.004,040.004,040.003,896.51326,848
← NewerPage 2 of 5 · 246 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.