MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	36.780	36.780	36.500	36.660	31.459	1,019
2023-06-12	36.680	36.780	36.080	36.760	31.544	1,970
2023-06-09	36.400	36.880	36.260	36.680	31.476	3,492
2023-06-07	36.580	36.580	35.720	36.400	31.236	447
2023-06-06	35.840	36.600	35.840	36.600	31.407	2,564
2023-06-05	35.120	35.880	35.120	35.800	30.721	5,054
2023-06-02	35.180	35.260	34.800	35.020	30.051	2,387
2023-06-01	35.500	35.500	34.760	35.180	30.189	2,155
2023-05-31	34.900	35.500	34.700	35.020	30.051	3,013
2023-05-30	35.200	35.200	34.680	35.140	30.154	3,278
2023-05-29	35.000	35.060	34.680	35.060	30.086	2,269
2023-05-26	34.120	35.000	34.000	34.980	30.017	13,253
2023-05-25	33.900	34.160	33.600	34.100	29.262	1,756
2023-05-24	33.980	33.980	33.560	33.600	28.833	7,199
2023-05-23	34.100	34.260	33.600	33.800	29.004	6,845
2023-05-22	34.200	34.280	34.000	34.000	29.176	5,008
2023-05-19	34.280	34.280	34.000	34.040	29.210	3,836
2023-05-18	34.360	34.500	34.080	34.280	29.416	1,670
2023-05-17	34.500	34.500	33.740	33.860	29.056	4,353
2023-05-16	34.100	34.100	33.760	33.960	29.142	5,915
2023-05-15	34.000	34.600	33.800	33.800	29.004	16,327
2023-05-12	34.220	34.700	33.860	33.900	29.090	19,961
2023-05-11	34.720	34.760	34.220	34.700	29.777	1,749
2023-05-10	34.640	34.900	34.240	34.700	29.777	3,535
2023-05-09	34.620	34.660	34.160	34.640	29.725	1,617
2023-05-08	34.700	34.880	34.580	34.580	29.674	4,275
2023-05-05	34.160	35.000	34.140	34.680	29.760	2,995
2023-05-04	34.120	34.200	34.000	34.160	29.313	1,797
2023-05-02	33.900	34.100	33.720	34.000	29.176	2,009
2023-04-28	33.600	33.900	33.420	33.520	28.764	2,600
2023-04-27	32.420	33.700	32.420	33.640	28.867	2,062
2023-04-26	33.000	33.000	31.920	32.400	27.803	1,141
2023-04-25	32.720	33.620	31.800	32.400	27.803	9,645
2023-04-24	33.700	33.700	32.600	32.720	28.078	5,011
2023-04-21	32.980	33.160	32.980	33.160	28.455	1,509
2023-04-20	33.200	33.200	32.700	32.940	28.266	5,280
2023-04-19	34.060	34.180	33.040	33.380	28.644	6,075
2023-04-18	33.960	34.180	33.960	34.160	29.313	3,275
2023-04-17	33.860	33.980	33.600	33.960	29.142	7,126
2023-04-14	32.880	33.840	32.520	33.840	29.039	3,943
2023-04-13	33.340	33.520	32.240	32.860	28.198	4,840
2023-04-12	33.880	34.180	33.200	33.200	28.490	3,162
2023-04-11	34.000	34.600	33.800	33.880	29.073	5,000
2023-04-06	34.000	34.180	33.600	33.800	29.004	102,496
2023-04-05	33.460	34.000	33.460	33.660	28.884	84,588
2023-04-04	32.160	33.160	32.160	33.160	28.455	53,676
2023-04-03	31.860	32.160	31.500	32.160	27.597	88,584
2023-03-31	31.120	31.840	30.520	31.120	26.705	314
2023-03-30	31.560	31.880	31.160	31.160	26.739	333
2023-03-29	31.520	31.900	31.520	31.900	27.374	325
2023-03-28	30.900	31.500	30.900	31.500	27.031	1,712
2023-03-27	30.420	30.420	30.200	30.200	25.915	71
2023-03-24	30.760	30.760	30.160	30.420	26.104	85
2023-03-23	30.400	30.860	30.200	30.760	26.396	2,110
2023-03-22	30.420	30.480	29.900	29.900	25.658	2,223
2023-03-21	30.000	30.400	29.260	30.400	26.087	267
2023-03-20	29.060	29.980	28.340	29.980	25.726	3,135
2023-03-17	30.000	30.000	29.040	29.060	24.937	970
2023-03-16	30.300	30.300	28.200	28.600	24.542	7,224
2023-03-15	31.000	31.000	30.000	30.000	25.744	1,006

← NewerPage 15 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.