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
2021-12-282,458.002,460.002,436.002,440.001,919.21188,308
2021-12-272,470.002,470.002,438.002,454.001,930.22495,441
2021-12-232,454.002,470.002,450.002,470.001,942.81254,456
2021-12-222,460.002,480.002,440.002,470.001,942.81549,185
2021-12-212,434.002,462.002,430.002,440.001,919.21546,577
2021-12-202,418.002,438.002,372.002,438.001,917.64805,458
2021-12-172,438.002,458.002,410.002,450.001,927.081,966,278
2021-12-162,426.002,444.002,414.002,440.001,919.21635,380
2021-12-152,418.002,438.002,406.002,420.001,903.48572,854
2021-12-142,428.002,446.002,406.002,430.001,911.35393,856
2021-12-132,440.002,456.002,422.002,422.001,905.05632,777
2021-12-102,450.002,460.002,432.002,446.001,923.93337,140
2021-12-092,468.002,472.002,426.002,456.001,931.80475,241
2021-12-082,450.002,474.002,434.002,454.001,930.22779,069
2021-12-072,446.002,494.002,422.002,456.001,931.80888,739
2021-12-062,412.002,434.002,404.002,434.001,914.49374,800
2021-12-032,448.002,450.002,396.002,410.001,895.61817,357
2021-12-022,440.002,450.002,400.002,434.001,914.49600,768
2021-12-012,420.002,450.002,412.002,446.001,923.93472,180
2021-11-302,448.002,448.002,386.002,416.001,900.333,130,527
2021-11-292,462.002,484.002,440.002,440.001,919.21622,906
2021-11-262,440.002,464.002,422.002,450.001,927.08803,483
2021-11-252,538.002,544.002,464.002,474.001,945.95704,073
2021-11-242,546.002,566.002,530.002,538.001,996.29763,070
2021-11-232,422.002,548.002,420.002,546.002,002.591,165,791
2021-11-222,444.002,444.002,412.002,430.001,911.35806,920
2021-11-192,518.002,518.002,402.002,436.001,916.071,579,638
2021-11-182,520.002,528.002,492.002,518.001,980.56707,415
2021-11-172,510.002,538.002,502.002,508.001,972.70503,600
2021-11-162,536.002,550.002,476.002,502.001,967.981,634,678
2021-11-152,480.002,552.002,480.002,516.001,978.991,710,441
2021-11-122,544.002,550.002,428.002,468.001,941.243,497,368
2021-11-112,668.002,696.002,508.002,550.002,005.733,227,127
2021-11-102,708.002,720.002,662.002,678.002,106.41755,840
2021-11-092,700.002,734.002,676.002,724.002,142.60997,298
2021-11-082,750.002,750.002,696.002,700.002,123.72809,621
2021-11-052,800.002,810.002,746.002,756.002,167.77982,327
2021-11-042,734.002,794.002,734.002,794.002,197.65776,101
2021-11-032,694.002,740.002,680.002,730.002,147.31495,810
2021-11-022,690.002,696.002,660.002,676.002,104.841,016,103
2021-10-292,654.002,680.002,652.002,660.002,092.26701,393
2021-10-282,726.002,730.002,652.002,654.002,087.54835,485
2021-10-272,732.002,758.002,720.002,730.002,147.31357,081
2021-10-262,762.002,764.002,720.002,746.002,159.90543,954
2021-10-252,766.002,766.002,746.002,748.002,161.47380,561
2021-10-222,758.002,778.002,750.002,770.002,178.78521,717
2021-10-212,730.002,760.002,714.002,760.002,170.91635,037
2021-10-202,722.002,750.002,710.002,720.002,139.45717,819
← NewerPage 21 of 21 · 1,248 trading days

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.