Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOL.BUD stock page

MOL Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-082,678.002,688.002,638.002,638.002,454.26528,053
2024-11-072,650.002,688.002,648.002,682.002,495.19691,315
2024-11-062,634.002,648.002,622.002,648.002,463.56462,832
2024-11-052,644.002,644.002,606.002,624.002,441.23242,078
2024-11-042,604.002,650.002,592.002,640.002,456.12428,964
2024-10-312,606.002,614.002,590.002,604.002,422.63571,898
2024-10-302,620.002,630.002,592.002,592.002,411.46633,349
2024-10-292,612.002,626.002,608.002,626.002,443.09244,625
2024-10-282,630.002,640.002,602.002,606.002,424.49272,754
2024-10-252,606.002,640.002,606.002,620.002,437.51330,296
2024-10-242,630.002,644.002,584.002,612.002,430.07502,029
2024-10-222,656.002,658.002,632.002,632.002,448.68284,824
2024-10-212,650.002,656.002,634.002,656.002,471.00295,910
2024-10-182,640.002,654.002,620.002,644.002,459.84298,804
2024-10-172,642.002,660.002,612.002,612.002,430.07355,029
2024-10-162,640.002,664.002,636.002,640.002,456.12463,541
2024-10-152,642.002,652.002,618.002,652.002,467.28562,885
2024-10-142,650.002,666.002,636.002,642.002,457.98177,084
2024-10-112,658.002,668.002,650.002,650.002,465.42212,331
2024-10-102,666.002,678.002,652.002,670.002,484.03221,348
2024-10-092,678.002,678.002,650.002,654.002,469.14426,151
2024-10-082,680.002,684.002,662.002,684.002,497.05350,576
2024-10-072,650.002,680.002,650.002,676.002,489.61237,477
2024-10-042,612.002,668.002,612.002,644.002,459.84525,282
2024-10-032,636.002,638.002,610.002,616.002,433.79568,018
2024-10-022,690.002,690.002,638.002,638.002,454.26454,118
2024-10-012,670.002,700.002,660.002,680.002,493.33272,035
2024-09-302,682.002,682.002,652.002,668.002,482.17515,686
2024-09-272,680.002,690.002,674.002,682.002,495.19393,075
2024-09-262,676.002,694.002,670.002,674.002,487.75531,803
2024-09-252,668.002,676.002,644.002,676.002,489.61687,770
2024-09-242,648.002,674.002,640.002,668.002,482.17434,810
2024-09-232,658.002,662.002,632.002,634.002,450.54254,840
2024-09-202,648.002,656.002,608.002,656.002,471.002,056,023
2024-09-192,638.002,644.002,604.002,644.002,459.84285,331
2024-09-182,638.002,638.002,600.002,630.002,446.81183,210
2024-09-172,650.002,654.002,622.002,622.002,439.37302,157
2024-09-162,660.002,672.002,636.002,636.002,452.40121,826
2024-09-132,600.002,660.002,592.002,660.002,474.72349,749
2024-09-122,610.002,634.002,574.002,590.002,409.60488,499
2024-09-112,620.002,650.002,584.002,584.002,404.02434,744
2024-09-102,648.002,678.002,616.002,616.002,433.79591,097
2024-09-092,644.002,666.002,632.002,632.002,448.68300,613
2024-09-062,666.002,670.002,640.002,644.002,459.84313,018
2024-09-052,700.002,712.002,650.002,666.002,480.31538,241
2024-09-042,716.002,716.002,680.002,684.002,497.05429,185
2024-09-032,684.002,730.002,670.002,730.002,539.85441,651
2024-09-022,700.002,750.002,670.002,670.002,484.03449,392
2024-08-302,720.002,726.002,558.002,694.002,506.365,139,595
2024-08-292,718.002,732.002,700.002,710.002,521.24503,580
2024-08-282,710.002,730.002,702.002,720.002,530.55370,590
2024-08-272,730.002,738.002,700.002,710.002,521.241,032,328
2024-08-262,738.002,754.002,720.002,730.002,539.85337,528
2024-08-232,750.002,760.002,738.002,738.002,547.29289,453
2024-08-222,742.002,750.002,724.002,750.002,558.46442,568
2024-08-212,744.002,778.002,722.002,728.002,537.99517,745
2024-08-162,736.002,742.002,722.002,722.002,532.41408,461
2024-08-152,750.002,750.002,730.002,730.002,539.85234,458
2024-08-142,766.002,766.002,724.002,724.002,534.27393,944
2024-08-132,738.002,768.002,738.002,764.002,571.48335,148
← NewerPage 9 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.