MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	32.000	32.000	31.100	31.600	29.398	12,427
2024-05-23	34.380	34.500	33.720	34.000	30.601	34,924
2024-05-22	34.180	34.180	33.980	34.160	30.745	4,381
2024-05-21	34.280	34.300	33.800	34.100	30.691	15,714
2024-05-20	34.000	34.400	33.980	34.280	30.853	22,347
2024-05-17	34.400	34.400	33.660	34.000	30.601	19,456
2024-05-16	34.320	34.500	33.900	34.000	30.601	14,284
2024-05-15	34.240	34.440	33.900	33.900	30.511	14,282
2024-05-14	34.480	34.480	33.900	34.040	30.637	15,527
2024-05-13	34.100	34.480	34.100	34.240	30.817	5,683
2024-05-10	33.700	34.100	33.420	33.960	30.565	25,849
2024-05-09	33.780	33.980	33.500	33.600	30.241	22,044
2024-05-08	33.400	33.780	33.300	33.780	30.403	4,162
2024-05-07	33.500	33.500	33.040	33.500	30.151	5,164
2024-05-06	33.700	33.780	33.360	33.360	30.025	1,064
2024-05-02	33.600	33.740	33.240	33.360	30.025	11,161
2024-04-30	33.300	33.760	32.960	33.520	30.169	14,802
2024-04-29	33.080	33.300	32.960	33.260	29.935	997
2024-04-26	32.940	33.280	32.800	33.080	29.773	3,155
2024-04-25	33.000	33.180	32.880	33.100	29.791	1,223
2024-04-24	32.800	33.320	32.420	33.320	29.989	2,623
2024-04-23	32.980	32.980	32.200	32.240	29.017	2,519
2024-04-22	32.560	33.000	32.560	32.640	29.377	3,946
2024-04-19	33.300	33.400	32.560	32.560	29.305	4,290
2024-04-18	33.480	33.480	33.100	33.400	30.061	1,242
2024-04-17	33.080	33.580	33.080	33.500	30.151	6,355
2024-04-16	33.400	33.420	33.000	33.240	29.917	1,995
2024-04-15	33.300	33.460	33.140	33.400	30.061	2,991
2024-04-12	33.460	33.460	32.220	33.040	29.737	3,779
2024-04-11	33.100	33.520	33.000	33.220	29.899	33,865
2024-04-10	33.360	33.500	32.900	33.100	29.791	4,646
2024-04-09	33.200	33.820	33.200	33.380	30.043	1,995
2024-04-08	33.440	33.720	33.040	33.040	29.737	3,724
2024-04-05	33.140	33.400	32.700	33.020	29.719	246,939
2024-04-04	33.200	33.200	32.520	33.140	29.827	75,530
2024-04-03	32.140	33.200	32.140	33.200	29.881	135,492
2024-04-02	32.400	32.640	31.920	32.120	28.909	98,973
2024-03-28	32.000	32.460	32.000	32.400	29.161	3,645
2024-03-27	32.000	32.220	31.860	32.000	28.801	380
2024-03-26	31.600	32.000	31.600	31.860	28.675	1,176
2024-03-25	31.900	32.460	31.640	31.640	28.477	2,906
2024-03-22	32.400	32.500	31.900	31.900	28.711	51,043
2024-03-21	32.500	32.800	32.100	32.180	28.963	2,637
2024-03-20	32.420	32.560	32.340	32.380	29.143	1,745
2024-03-19	32.300	32.500	32.100	32.320	29.089	1,170
2024-03-18	31.860	32.300	31.820	32.300	29.071	2,602
2024-03-15	31.820	32.200	31.820	31.860	28.675	935
2024-03-14	31.920	32.000	31.740	31.800	28.621	3,828
2024-03-13	31.640	31.960	31.600	31.600	28.441	2,536
2024-03-12	31.700	31.980	31.400	31.620	28.459	1,133
2024-03-11	31.880	32.140	31.580	31.620	28.459	2,218
2024-03-08	31.900	32.260	31.780	31.880	28.693	6,020
2024-03-07	31.900	32.040	31.760	32.000	28.801	1,912
2024-03-06	32.100	32.100	31.680	31.800	28.621	879
2024-03-05	31.520	32.300	31.500	31.640	28.477	3,044
2024-03-04	32.000	32.280	31.500	31.500	28.351	2,746
2024-03-01	32.280	32.280	31.820	32.000	28.801	1,091
2024-02-29	31.960	32.300	31.840	31.840	28.657	1,688
2024-02-28	32.200	32.200	31.940	31.960	28.765	3,705
2024-02-27	32.400	32.840	32.100	32.160	28.945	7,059

← NewerPage 11 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.