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
2022-03-252,800.002,810.002,782.002,810.002,210.24819,543
2022-03-242,814.002,830.002,782.002,790.002,194.511,570,173
2022-03-232,750.002,834.002,722.002,800.002,202.373,475,739
2022-03-222,614.002,668.002,602.002,650.002,084.391,331,826
2022-03-212,560.002,634.002,540.002,634.002,071.80508,235
2022-03-182,630.002,646.002,540.002,560.002,013.602,605,405
2022-03-172,632.002,694.002,616.002,646.002,081.241,287,719
2022-03-162,582.002,640.002,580.002,640.002,076.521,737,456
2022-03-112,598.002,630.002,562.002,590.002,037.201,374,704
2022-03-102,638.002,642.002,514.002,554.002,008.881,487,365
2022-03-092,640.002,658.002,608.002,644.002,079.671,132,601
2022-03-082,600.002,656.002,580.002,640.002,076.522,091,525
2022-03-072,486.002,604.002,446.002,604.002,048.211,986,226
2022-03-042,492.002,528.002,462.002,512.001,975.841,492,721
2022-03-032,444.002,566.002,416.002,500.001,966.411,774,390
2022-03-022,406.002,448.002,324.002,448.001,925.502,697,570
2022-03-012,558.002,570.002,418.002,444.001,922.362,836,708
2022-02-282,368.002,590.002,360.002,590.002,037.205,108,016
2022-02-252,354.002,490.002,354.002,460.001,934.941,053,744
2022-02-242,404.002,430.002,300.002,340.001,840.562,743,051
2022-02-232,570.002,576.002,498.002,522.001,983.71427,212
2022-02-222,498.002,562.002,402.002,562.002,015.171,620,103
2022-02-212,626.002,636.002,530.002,558.002,012.031,001,092
2022-02-182,670.002,686.002,614.002,614.002,056.07504,565
2022-02-172,666.002,690.002,620.002,652.002,085.96906,720
2022-02-162,662.002,684.002,648.002,662.002,093.83511,704
2022-02-152,634.002,666.002,634.002,648.002,082.82679,481
2022-02-142,620.002,648.002,602.002,648.002,082.82719,879
2022-02-112,670.002,686.002,586.002,670.002,100.12642,678
2022-02-102,698.002,702.002,664.002,670.002,100.12486,467
2022-02-092,718.002,720.002,684.002,702.002,125.29307,714
2022-02-082,670.002,720.002,662.002,710.002,131.58511,612
2022-02-072,690.002,690.002,662.002,662.002,093.83181,524
2022-02-042,676.002,696.002,654.002,678.002,106.41413,971
2022-02-032,710.002,730.002,666.002,682.002,109.56428,776
2022-02-022,706.002,732.002,662.002,710.002,131.58609,987
2022-02-012,750.002,768.002,682.002,700.002,123.72812,820
2022-01-312,726.002,750.002,720.002,750.002,163.05585,893
2022-01-282,742.002,756.002,692.002,728.002,145.74805,419
2022-01-272,658.002,750.002,650.002,750.002,163.0563,291,727
2022-01-262,650.002,678.002,650.002,670.002,100.12474,788
2022-01-252,626.002,662.002,624.002,660.002,092.26715,750
2022-01-242,660.002,676.002,574.002,620.002,060.79801,058
2022-01-212,630.002,684.002,620.002,684.002,111.13864,613
2022-01-202,660.002,678.002,622.002,652.002,085.96588,525
2022-01-192,608.002,668.002,604.002,660.002,092.26563,270
2022-01-182,668.002,668.002,614.002,624.002,063.94476,229
2022-01-172,662.002,676.002,652.002,668.002,098.55295,190
2022-01-142,660.002,678.002,636.002,652.002,085.96649,912
2022-01-132,686.002,696.002,648.002,686.002,112.71931,300
2022-01-122,654.002,690.002,636.002,690.002,115.851,070,646
2022-01-112,642.002,660.002,630.002,648.002,082.82932,296
2022-01-102,622.002,642.002,620.002,636.002,073.38646,741
2022-01-072,616.002,628.002,594.002,600.002,045.06463,986
2022-01-062,600.002,638.002,582.002,610.002,052.93628,943
2022-01-052,588.002,618.002,586.002,618.002,059.22789,175
2022-01-042,590.002,618.002,566.002,600.002,045.061,028,806
2022-01-032,526.002,584.002,512.002,584.002,032.48725,609
2021-12-302,500.002,520.002,494.002,520.001,982.14411,108
2021-12-292,450.002,500.002,440.002,500.001,966.41417,183
← NewerPage 20 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.