MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	31.560	31.560	31.000	31.300	28.171	4,312
2023-09-05	31.220	31.540	31.060	31.500	28.351	1,165
2023-09-04	31.200	31.540	31.180	31.340	28.207	587
2023-09-01	31.940	31.940	31.140	31.180	28.063	805
2023-08-31	32.000	32.000	31.320	31.320	28.189	1,686
2023-08-30	31.980	32.300	31.620	31.620	28.459	1,402
2023-08-29	32.000	32.120	31.320	31.580	28.423	2,426
2023-08-28	32.300	32.300	31.220	32.160	28.945	2,901
2023-08-25	32.160	32.400	31.800	32.300	29.071	25,420
2023-08-24	31.960	32.200	31.900	31.940	28.747	1,935
2023-08-23	31.500	31.960	31.480	31.960	28.765	4,912
2023-08-22	31.300	31.600	31.220	31.600	28.441	1,287
2023-08-21	31.300	31.360	31.200	31.200	28.081	367
2023-08-18	31.000	31.300	30.900	31.260	28.135	1,875
2023-08-17	30.820	31.380	30.560	31.300	28.171	2,236
2023-08-16	31.000	31.380	30.620	30.820	27.739	7,800
2023-08-14	31.240	31.400	30.800	31.000	27.901	2,969
2023-08-11	31.040	31.280	30.940	31.240	28.117	3,273
2023-08-10	31.100	31.420	30.580	31.040	27.937	3,775
2023-08-09	30.880	31.240	30.100	31.100	27.991	1,126
2023-08-08	30.080	31.000	30.000	30.480	27.433	12,719
2023-08-07	31.400	31.400	30.900	31.160	28.045	19,005
2023-08-04	31.700	31.800	31.260	31.400	28.261	10,981
2023-08-03	32.340	32.340	31.660	31.700	28.531	14,829
2023-08-02	31.520	32.340	31.520	32.040	28.837	8,117
2023-08-01	31.900	31.900	31.500	31.780	28.603	124,631
2023-07-31	31.540	32.260	31.220	31.980	28.783	150,335
2023-07-28	33.000	33.000	31.500	31.980	28.783	131,933
2023-07-27	32.620	33.200	32.200	33.000	29.701	102,600
2023-07-26	33.200	33.280	32.200	32.620	29.359	8,237
2023-07-25	34.160	34.160	32.300	33.200	29.881	24,625
2023-07-24	34.280	34.280	33.280	33.500	30.151	11,146
2023-07-21	33.940	34.280	33.600	34.280	30.853	10,064
2023-07-20	35.980	35.980	33.600	33.800	30.421	121,178
2023-07-19	37.800	38.000	37.500	38.000	32.609	50,912
2023-07-18	36.120	37.600	35.580	37.500	32.179	46,693
2023-07-17	37.400	37.780	37.020	37.600	32.265	66,350
2023-07-14	36.980	37.380	36.800	37.260	31.974	31,625
2023-07-13	36.500	37.000	36.500	36.740	31.527	24,330
2023-07-12	36.120	36.500	36.020	36.500	31.321	24,811
2023-07-11	36.320	36.460	35.580	35.700	30.635	50,189
2023-07-10	34.800	35.600	34.800	35.500	30.463	20,290
2023-07-07	35.600	36.080	34.600	34.800	29.863	104,309
2023-07-06	36.360	36.360	35.580	35.600	30.549	7,610
2023-07-05	36.260	36.300	35.980	36.100	30.978	6,111
2023-07-04	36.380	36.400	35.820	36.000	30.892	8,672
2023-07-03	36.140	36.460	35.940	36.380	31.218	11,292
2023-06-30	36.520	36.520	36.100	36.480	31.304	867
2023-06-29	36.300	36.560	36.300	36.520	31.339	1,286
2023-06-28	36.400	36.400	36.020	36.300	31.150	883
2023-06-27	36.460	36.460	36.200	36.200	31.064	2,188
2023-06-26	36.400	36.460	36.180	36.460	31.287	1,540
2023-06-23	36.580	36.580	35.800	35.800	30.721	943
2023-06-22	36.540	36.540	36.000	36.400	31.236	425
2023-06-21	36.100	36.280	35.580	36.280	31.133	1,363
2023-06-20	35.980	36.000	35.260	36.000	30.892	7,847
2023-06-19	36.300	36.580	35.600	35.600	30.549	13,096
2023-06-16	36.300	36.300	35.760	36.100	30.978	5,603
2023-06-15	36.700	36.700	35.460	36.380	31.218	4,518
2023-06-14	36.760	36.760	36.240	36.700	31.493	1,144

← NewerPage 14 of 21 · 1,251 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.