MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	32.680	32.680	32.380	32.380	29.143	935
2024-02-23	32.680	32.940	32.440	32.680	29.413	3,054
2024-02-22	33.060	33.060	32.640	32.660	29.395	1,127
2024-02-21	32.740	33.160	32.600	33.060	29.755	3,426
2024-02-20	32.920	33.360	32.700	32.740	29.467	3,526
2024-02-19	33.400	33.400	32.900	32.920	29.629	2,209
2024-02-16	32.860	33.560	32.800	32.880	29.593	14,473
2024-02-15	32.680	33.160	32.360	32.860	29.575	6,560
2024-02-14	32.220	32.660	32.060	32.460	29.215	820
2024-02-13	32.460	32.680	32.220	32.660	29.395	1,388
2024-02-12	32.340	32.600	32.000	32.480	29.233	1,844
2024-02-09	32.160	32.400	32.000	32.280	29.053	4,126
2024-02-08	32.660	32.660	32.100	32.120	28.909	7,906
2024-02-07	32.740	32.900	32.320	32.320	29.089	4,093
2024-02-06	32.760	32.760	32.500	32.520	29.269	1,076
2024-02-05	32.980	32.980	32.480	32.500	29.251	8,485
2024-02-02	33.000	33.000	32.700	32.980	29.683	5,388
2024-02-01	33.080	33.080	32.400	32.800	29.521	5,809
2024-01-31	32.560	32.960	32.440	32.520	29.269	1,862
2024-01-30	31.600	33.300	31.600	33.300	29.971	12,694
2024-01-29	32.180	32.420	31.480	31.980	28.783	240,707
2024-01-26	32.200	32.360	32.180	32.200	28.981	90,672
2024-01-25	32.440	32.480	32.120	32.260	29.035	172,650
2024-01-24	32.000	32.360	32.000	32.300	29.071	86,197
2024-01-23	32.300	32.380	32.000	32.200	28.981	110,662
2024-01-22	32.300	32.540	32.100	32.300	29.071	163,892
2024-01-19	32.560	32.560	32.120	32.300	29.071	88,276
2024-01-18	32.400	32.400	32.020	32.400	29.161	114,715
2024-01-17	32.560	32.560	32.020	32.400	29.161	2,391
2024-01-16	32.500	32.600	32.400	32.420	29.179	64,520
2024-01-15	32.340	32.680	32.000	32.500	29.251	79,916
2024-01-12	32.880	32.880	32.300	32.440	29.197	165,726
2024-01-11	32.540	32.600	32.280	32.280	29.053	1,792
2024-01-10	32.320	32.600	32.200	32.540	29.287	398,526
2024-01-09	32.360	32.660	32.260	32.320	29.089	317,671
2024-01-08	32.200	32.660	32.100	32.100	28.891	58,683
2024-01-05	32.200	32.520	32.100	32.100	28.891	174,890
2024-01-04	32.200	32.200	32.000	32.000	28.801	96,629
2024-01-03	32.000	32.300	31.960	32.060	28.855	119,086
2024-01-02	32.000	32.300	31.960	31.960	28.765	121,274
2023-12-29	32.460	32.460	31.920	32.000	28.801	115,406
2023-12-28	31.860	32.260	31.840	32.260	29.035	49,143
2023-12-27	31.820	32.120	31.820	31.860	28.675	30,557
2023-12-22	32.000	32.140	31.880	31.960	28.765	45,033
2023-12-21	32.100	32.100	31.920	31.920	28.729	45,422
2023-12-20	31.980	32.220	31.920	32.100	28.891	207,566
2023-12-19	32.000	32.000	31.840	31.860	28.675	166,907
2023-12-18	31.800	32.000	31.800	31.980	28.783	203,612
2023-12-15	32.000	32.020	31.600	31.820	28.639	3,040
2023-12-14	31.500	32.000	31.500	31.940	28.747	299,280
2023-12-13	31.760	31.760	31.340	31.500	28.351	162,837
2023-12-12	31.400	31.760	31.340	31.760	28.585	3,057
2023-12-11	31.840	31.840	31.320	31.380	28.243	6,645
2023-12-08	31.980	31.980	31.640	31.820	28.639	5,638
2023-12-07	32.000	32.100	31.800	31.980	28.783	580
2023-12-06	31.760	32.000	31.760	32.000	28.801	432
2023-12-05	31.640	32.000	31.640	31.800	28.621	75,892
2023-12-04	31.800	32.000	31.600	31.640	28.477	80,586
2023-12-01	31.600	32.000	31.600	31.800	28.621	1,899
2023-11-30	32.000	32.080	31.600	32.000	28.801	12,106

← NewerPage 12 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.