MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	29.980	29.980	29.880	29.980	27.891	882
2024-08-19	29.900	30.100	29.900	29.920	27.835	786
2024-08-16	30.020	30.400	29.700	29.800	27.723	3,980
2024-08-14	30.480	30.480	30.000	30.020	27.928	722
2024-08-13	30.580	30.580	29.900	30.540	28.412	220
2024-08-12	30.320	30.680	30.000	30.000	27.909	639
2024-08-09	30.180	30.820	30.180	30.320	28.207	690
2024-08-08	29.900	30.000	29.720	30.000	27.909	1,018
2024-08-07	29.740	29.980	29.640	29.940	27.853	3,745
2024-08-06	29.680	30.000	29.680	29.800	27.723	13,494
2024-08-05	31.000	31.000	29.460	29.700	27.630	8,434
2024-08-02	30.580	30.680	30.200	30.400	28.281	651
2024-08-01	30.640	30.980	30.580	30.580	28.449	442
2024-07-31	30.600	30.880	30.560	30.800	28.654	1,313
2024-07-30	30.600	31.160	30.600	30.680	28.542	395
2024-07-29	30.800	31.260	30.800	30.960	28.802	395
2024-07-26	30.600	30.940	30.600	30.880	28.728	566
2024-07-25	31.060	31.060	30.580	30.860	28.709	7,087
2024-07-24	31.200	31.200	31.060	31.060	28.895	713
2024-07-23	31.380	31.400	31.020	31.240	29.063	461
2024-07-22	31.400	31.460	31.020	31.460	29.268	408
2024-07-19	30.900	31.660	30.900	31.400	29.212	1,273
2024-07-18	31.000	31.400	30.800	31.400	29.212	3,433
2024-07-17	31.240	31.300	30.560	31.300	29.119	1,128
2024-07-16	31.360	31.360	29.500	30.820	28.672	9,737
2024-07-15	30.800	31.360	30.760	31.020	28.858	304
2024-07-12	31.080	31.080	30.760	31.000	28.840	2,062
2024-07-11	30.820	30.900	30.760	30.900	28.747	2,448
2024-07-10	31.020	31.020	30.800	30.880	28.728	826
2024-07-09	31.300	31.300	31.000	31.020	28.858	3,659
2024-07-08	32.200	32.200	31.100	31.300	29.119	2,174
2024-07-05	32.740	32.740	31.980	32.100	29.863	673
2024-07-04	31.760	32.740	31.760	32.740	30.458	8,563
2024-07-03	31.240	31.780	31.240	31.760	29.547	321
2024-07-02	31.700	31.800	31.140	31.800	29.584	2,108
2024-07-01	31.200	31.780	31.200	31.700	29.491	800
2024-06-28	30.740	31.320	30.740	31.200	29.026	5,185
2024-06-27	31.200	31.220	30.500	31.000	28.840	1,062
2024-06-26	31.080	31.100	30.900	30.900	28.747	545
2024-06-25	31.260	31.260	31.000	31.040	28.877	1,777
2024-06-24	31.240	31.360	31.040	31.260	29.081	1,505
2024-06-21	31.000	31.200	31.000	31.200	29.026	130
2024-06-20	31.000	31.180	30.860	30.860	28.709	644
2024-06-19	31.300	31.360	30.900	31.260	29.081	902
2024-06-18	30.920	31.360	30.920	31.100	28.933	134
2024-06-17	31.260	31.380	30.740	30.860	28.709	674
2024-06-14	31.220	31.220	30.760	30.760	28.616	1,614
2024-06-13	31.520	31.680	31.220	31.260	29.081	483
2024-06-12	31.600	31.660	31.280	31.500	29.305	2,935
2024-06-11	31.060	31.680	31.060	31.600	29.398	1,097
2024-06-10	31.660	31.660	31.000	31.440	29.249	550
2024-06-07	30.500	31.540	30.500	31.540	29.342	6,098
2024-06-06	30.680	31.100	30.680	31.040	28.877	2,439
2024-06-05	30.820	30.960	30.660	30.880	28.728	4,848
2024-06-04	31.200	31.200	30.820	30.820	28.672	2,026
2024-06-03	31.200	31.240	30.900	30.900	28.747	4,348
2024-05-31	31.140	31.560	31.000	31.000	28.840	2,195
2024-05-29	31.300	31.600	31.120	31.560	29.361	669
2024-05-28	31.500	31.980	31.300	31.300	29.119	1,026
2024-05-27	32.000	32.000	31.400	31.600	29.398	1,630

← NewerPage 10 of 21 · 1,254 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.