MOL PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.100	61.000	59.100	60.850	60.850	2,262
2026-10-15	59.950	60.600	59.100	60.550	60.550	10,196
2026-10-14	58.300	59.900	55.600	59.900	59.900	10,622
2026-10-13	59.050	59.600	58.100	58.450	58.450	9,079
2026-10-12	60.500	60.500	58.750	59.500	59.500	15,864
2026-10-09	59.550	60.500	59.550	60.350	60.350	1,225
2026-10-08	59.450	60.450	58.200	59.550	59.550	3,583
2026-10-07	60.000	60.750	59.650	60.450	60.450	2,519
2026-10-06	59.900	61.000	59.400	60.000	60.000	2,945
2026-10-05	59.900	59.900	58.400	59.100	59.100	3,124
2026-10-02	57.000	58.850	56.850	57.950	57.950	11,461
2026-10-01	59.400	60.000	56.850	57.200	57.200	15,124
2026-09-30	60.750	60.750	59.300	60.000	60.000	15,826
2026-09-29	62.000	62.000	60.300	60.800	60.800	1,530
2026-09-28	63.000	63.000	61.150	62.000	62.000	2,097
2026-09-25	63.000	63.200	62.000	62.050	62.050	2,212
2026-09-24	65.100	65.100	61.800	62.700	62.700	2,960
2026-09-23	61.500	61.900	61.150	61.900	61.900	2,061
2026-09-22	64.000	64.000	61.050	61.750	61.750	4,297
2026-09-21	62.000	62.450	61.350	62.150	62.150	5,189
2026-09-18	62.700	62.700	60.900	62.000	62.000	5,740
2026-09-17	62.900	63.200	61.700	62.700	62.700	2,280
2026-09-16	61.000	63.300	61.000	62.900	62.900	8,521
2026-09-15	63.350	63.400	59.850	61.500	61.500	5,360
2026-09-14	63.600	64.650	63.000	63.300	63.300	8,823
2026-09-11	61.750	63.650	61.600	63.600	63.600	8,217
2026-09-10	59.400	61.750	59.000	61.600	59.399	8,074
2026-09-09	59.100	60.400	59.100	59.750	57.615	901
2026-09-08	59.900	59.900	59.100	59.700	57.567	694
2026-09-07	58.400	59.600	58.400	58.950	56.843	5,684
2026-09-04	58.800	59.900	58.050	58.850	56.747	2,901
2026-09-03	60.800	60.800	58.050	59.900	57.759	2,405
2026-09-02	60.800	60.800	58.500	59.400	57.277	7,509
2026-09-01	61.100	61.100	59.450	60.400	58.242	33,447
2026-08-31	60.600	61.500	59.650	60.200	58.049	7,450
2026-08-28	58.600	60.600	58.600	60.600	58.434	3,455
2026-08-27	58.600	59.800	58.600	58.800	56.699	20,905
2026-08-26	60.800	60.800	58.600	59.200	57.084	34,187
2026-08-25	60.850	61.000	59.100	60.750	58.579	3,362
2026-08-24	61.000	61.200	59.700	60.650	58.483	4,847
2026-08-21	59.750	61.000	59.100	61.000	58.820	2,489
2026-08-20	59.400	60.000	59.000	59.750	57.615	1,552
2026-08-19	58.850	59.700	58.800	59.400	57.277	3,798
2026-08-18	59.200	59.200	57.900	58.250	56.168	3,810
2026-08-17	57.400	59.500	57.400	58.850	56.747	4,526
2026-08-14	58.500	58.650	58.000	58.050	55.976	2,741
2026-08-13	57.450	58.250	57.150	57.650	55.590	2,710
2026-08-12	57.100	57.950	56.900	57.450	55.397	4,332
2026-08-11	55.200	57.600	55.150	57.200	55.156	10,075
2026-08-10	55.950	55.950	55.050	55.250	53.276	5,902
2026-08-07	56.000	56.100	54.500	55.000	53.035	3,815
2026-08-06	53.550	56.000	53.100	54.950	52.986	18,327
2026-08-05	55.750	56.400	54.600	56.000	53.999	13,566
2026-08-04	54.000	55.800	53.750	55.450	53.468	5,320
2026-08-03	53.900	54.500	53.500	54.000	52.070	2,298
2026-07-31	53.850	53.900	52.900	53.900	51.974	52,504
2026-07-30	53.850	53.850	52.950	53.400	51.492	100,861
2026-07-29	51.400	53.850	51.400	53.850	51.926	7,912
2026-07-28	53.000	53.050	51.950	52.300	50.431	4,672
2026-07-27	53.500	53.850	51.600	53.850	51.926	5,727

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	2.2621 HUF
2025-06-04	1.1670 HUF
2024-05-24	1.1070 HUF
2023-07-20	1.7691 HUF
2022-07-20	1.2002 HUF
2021-08-10	1.2301 HUF
2019-06-17	0.6274 HUF

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.