MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	32.280	32.280	31.720	32.000	28.801	1,474
2023-11-28	31.680	32.440	31.500	32.000	28.801	147,343
2023-11-27	31.500	31.680	31.160	31.260	28.135	95,497
2023-11-24	31.800	31.800	31.320	31.320	28.189	800,062
2023-11-23	31.800	31.880	31.700	31.760	28.585	245,420
2023-11-22	32.500	33.360	31.780	31.780	28.603	44,346
2023-11-21	32.300	32.940	31.500	32.940	29.647	19,830
2023-11-20	32.760	32.840	32.020	32.020	28.819	16,367
2023-11-17	33.040	33.080	32.500	32.600	29.341	40,120
2023-11-16	33.340	33.480	32.960	33.200	29.881	19,160
2023-11-15	33.020	33.540	33.020	33.320	29.989	129,994
2023-11-14	33.160	33.260	32.920	33.020	29.719	83,237
2023-11-13	33.520	33.680	33.160	33.160	29.845	9,721
2023-11-10	33.900	33.940	33.400	33.400	30.061	18,495
2023-11-09	33.980	34.380	33.600	33.640	30.277	1,386
2023-11-08	34.200	34.200	33.860	33.860	30.475	958
2023-11-07	33.900	34.400	33.700	34.300	30.871	8,552
2023-11-06	33.980	34.080	33.880	33.880	30.493	11,277
2023-11-03	33.700	34.000	33.500	33.980	30.583	1,715
2023-11-02	33.500	33.700	33.480	33.540	30.187	4,188
2023-10-31	33.740	33.740	33.220	33.380	30.043	1,055
2023-10-30	33.860	33.860	33.100	33.740	30.367	2,956
2023-10-27	33.000	34.000	33.000	33.520	30.169	14,075
2023-10-26	33.160	33.600	33.000	33.000	29.701	742
2023-10-25	33.220	33.660	33.000	33.060	29.755	103,691
2023-10-24	33.600	33.780	33.420	33.600	30.241	57,454
2023-10-23	33.780	33.780	32.900	33.600	30.241	774
2023-10-20	33.620	33.620	33.320	33.620	30.259	1,757
2023-10-19	33.320	33.620	33.180	33.620	30.259	3,842
2023-10-18	33.600	33.840	33.200	33.680	30.313	1,828
2023-10-17	32.840	33.580	32.400	33.580	30.223	7,347
2023-10-16	32.580	32.860	32.320	32.840	29.557	101,019
2023-10-13	32.540	32.860	32.540	32.540	29.287	100,735
2023-10-12	32.880	32.880	32.540	32.600	29.341	40,508
2023-10-11	32.600	32.920	32.540	32.880	29.593	18,204
2023-10-10	32.700	32.980	32.540	32.600	29.341	75,714
2023-10-09	33.060	33.060	32.420	32.980	29.683	111,472
2023-10-06	33.000	33.000	32.320	32.880	29.593	31,179
2023-10-05	32.520	33.000	32.520	32.980	29.683	20,955
2023-10-04	32.800	32.940	31.240	32.520	29.269	5,070
2023-10-03	32.580	33.180	32.580	32.900	29.611	235
2023-10-02	33.000	33.400	32.480	32.560	29.305	700
2023-09-29	33.100	33.380	31.800	33.000	29.701	100,624
2023-09-28	33.360	33.380	32.640	32.800	29.521	1,254
2023-09-27	32.900	33.480	32.520	33.360	30.025	103,877
2023-09-26	32.180	32.900	32.180	32.420	29.179	68,641
2023-09-25	33.500	33.500	32.140	32.720	29.449	3,796
2023-09-22	33.000	33.880	32.980	33.200	29.881	588
2023-09-21	33.700	33.900	32.980	33.200	29.881	1,095
2023-09-20	33.200	34.140	33.200	33.700	30.331	14,612
2023-09-19	33.260	33.800	33.020	33.280	29.953	17,692
2023-09-18	33.120	33.400	32.800	33.040	29.737	2,120
2023-09-15	32.800	33.120	32.700	33.120	29.809	4,289
2023-09-14	32.680	32.900	32.440	32.900	29.611	812
2023-09-13	32.740	32.800	32.180	32.680	29.413	735
2023-09-12	32.600	32.740	32.120	32.720	29.449	2,353
2023-09-11	31.220	32.700	31.220	32.600	29.341	5,986
2023-09-08	31.960	32.000	31.700	31.700	28.531	932
2023-09-07	31.120	32.000	29.240	31.960	28.765	13,213
2023-09-06	31.560	31.560	31.000	31.300	28.171	4,312

← NewerPage 13 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.