Pro 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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-082,990.003,022.002,990.003,000.002,791.04411,303
2025-05-073,000.003,018.002,980.002,986.002,778.02614,850
2025-05-063,010.003,020.002,986.002,994.002,785.46432,325
2025-05-053,062.003,062.002,998.003,004.002,794.76505,749
2025-04-303,030.003,030.002,950.003,014.002,804.07641,618
2025-04-293,020.003,038.003,004.003,020.002,809.65407,935
2025-04-283,028.003,046.002,992.003,016.002,805.93408,670
2025-04-252,950.003,034.002,940.003,024.002,813.37875,602
2025-04-242,940.002,946.002,892.002,934.002,729.64720,366
2025-04-232,956.002,956.002,916.002,936.002,731.50547,685
2025-04-222,856.002,926.002,856.002,926.002,722.20588,559
2025-04-172,882.002,894.002,854.002,856.002,657.07253,104
2025-04-162,866.002,872.002,830.002,870.002,670.10470,752
2025-04-152,896.002,896.002,820.002,836.002,638.47953,917
2025-04-142,900.002,910.002,858.002,876.002,675.68334,695
2025-04-112,918.002,918.002,820.002,840.002,642.19575,196
2025-04-102,950.002,958.002,886.002,898.002,696.15678,836
2025-04-092,870.002,890.002,830.002,830.002,632.88904,095
2025-04-082,880.002,956.002,870.002,920.002,716.621,091,770
2025-04-072,830.002,880.002,640.002,842.002,644.051,634,675
2025-04-042,998.003,028.002,902.002,912.002,709.17958,598
2025-04-033,048.003,066.002,984.003,006.002,796.631,080,549
2025-04-023,000.003,148.003,000.003,062.002,848.721,325,478
2025-04-012,944.003,030.002,934.003,024.002,813.37773,990
2025-03-312,956.002,956.002,922.002,930.002,725.92942,556
2025-03-282,990.002,994.002,934.002,960.002,753.83333,213
2025-03-272,970.003,000.002,970.002,994.002,785.46400,705
2025-03-262,944.002,992.002,930.002,992.002,783.60615,028
2025-03-252,940.002,946.002,914.002,934.002,729.64377,823
2025-03-242,914.002,946.002,892.002,940.002,735.22315,987
2025-03-212,910.002,940.002,886.002,886.002,684.982,122,653
2025-03-202,900.002,920.002,886.002,908.002,705.45353,669
2025-03-192,860.002,900.002,858.002,886.002,684.98444,816
2025-03-182,848.002,880.002,832.002,864.002,664.52522,997
2025-03-172,820.002,846.002,806.002,846.002,647.77348,986
2025-03-142,800.002,822.002,784.002,786.002,591.95372,831
2025-03-132,802.002,824.002,782.002,782.002,588.23628,140
2025-03-122,800.002,824.002,790.002,794.002,599.39651,980
2025-03-112,820.002,846.002,772.002,772.002,578.921,002,023
2025-03-102,858.002,858.002,816.002,840.002,642.19731,813
2025-03-072,862.002,874.002,822.002,834.002,636.61441,959
2025-03-062,850.002,880.002,784.002,864.002,664.521,052,586
2025-03-052,864.002,900.002,838.002,838.002,640.33858,006
2025-03-042,880.002,886.002,850.002,860.002,660.79930,618
2025-03-032,900.002,910.002,880.002,906.002,703.59296,788
2025-02-282,946.002,946.002,880.002,880.002,679.401,751,753
2025-02-272,890.002,946.002,884.002,946.002,740.80617,687
2025-02-262,890.002,912.002,870.002,894.002,692.43343,671
2025-02-252,900.002,928.002,872.002,888.002,686.84615,037
2025-02-242,980.002,990.002,878.002,890.002,688.70701,763
2025-02-212,924.002,980.002,866.002,974.002,766.851,105,896
2025-02-202,988.002,988.002,940.002,966.002,759.41687,871
2025-02-193,000.003,006.002,974.002,994.002,785.46490,679
2025-02-182,992.003,012.002,972.003,012.002,802.21416,482
2025-02-172,952.002,994.002,950.002,990.002,781.74261,438
2025-02-143,000.003,000.002,942.002,950.002,744.53503,589
2025-02-132,968.002,998.002,950.002,998.002,789.18636,938
2025-02-122,960.002,980.002,940.002,960.002,753.83663,425
2025-02-112,950.002,962.002,926.002,960.002,753.83744,304
2025-02-102,884.002,948.002,880.002,946.002,740.80980,847
← NewerPage 7 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.