MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	30.260	31.000	29.500	31.000	26.602	4,261
2023-03-13	32.000	32.000	28.800	31.000	26.602	4,562
2023-03-10	32.280	32.280	31.320	32.000	27.460	1,578
2023-03-09	32.680	32.680	31.560	32.360	27.769	2,798
2023-03-08	32.480	32.480	30.740	31.800	27.288	3,950
2023-03-07	33.520	33.780	32.440	32.440	27.837	9,797
2023-03-06	33.100	33.980	33.100	33.520	28.764	936
2023-03-03	34.000	34.000	33.060	33.060	28.369	374
2023-03-02	33.840	33.900	33.480	33.480	28.730	15,017
2023-03-01	34.600	34.640	33.700	33.700	28.919	878
2023-02-28	34.680	34.680	34.000	34.640	29.725	996
2023-02-27	33.960	34.660	33.960	34.540	29.639	1,070
2023-02-24	34.500	34.580	33.940	33.940	29.125	770
2023-02-23	34.000	34.500	33.500	34.000	29.176	107
2023-02-22	33.480	34.000	33.100	34.000	29.176	1,349
2023-02-21	33.700	34.220	33.340	33.480	28.730	746
2023-02-20	34.000	34.620	33.620	34.280	29.416	1,250
2023-02-17	36.660	36.660	33.800	33.960	29.142	1,415
2023-02-16	35.640	35.640	34.700	35.180	30.189	60,828
2023-02-15	35.220	35.700	34.000	35.000	30.034	17,722
2023-02-14	35.500	35.980	33.820	35.940	30.841	94,487
2023-02-13	34.500	35.500	34.500	35.500	30.463	4,572
2023-02-10	34.480	34.500	33.800	34.080	29.245	2,018
2023-02-09	34.000	34.480	34.000	34.480	29.588	2,699
2023-02-08	33.200	33.980	33.200	33.980	29.159	1,805
2023-02-07	32.800	33.260	32.400	33.080	28.387	788
2023-02-06	33.960	33.960	32.540	32.620	27.992	3,476
2023-02-03	34.200	34.200	33.100	33.260	28.541	646
2023-02-02	33.000	33.560	32.880	33.240	28.524	2,713
2023-02-01	33.000	33.000	32.440	32.780	28.129	635
2023-01-31	33.580	33.580	32.080	32.620	27.992	14,508
2023-01-30	33.600	33.760	32.200	32.620	27.992	1,137
2023-01-27	34.000	34.000	33.540	33.600	28.833	4,715
2023-01-26	32.460	33.400	31.980	33.000	28.318	8,841
2023-01-25	32.160	32.460	31.600	31.600	27.117	4,235
2023-01-24	32.300	32.300	31.560	32.180	27.614	30,925
2023-01-23	32.360	32.360	31.900	31.900	27.374	796
2023-01-20	32.200	32.340	31.860	32.000	27.460	1,138
2023-01-19	32.200	32.200	31.760	31.760	27.254	464
2023-01-18	32.000	32.360	32.000	32.200	27.631	373
2023-01-17	31.940	32.000	31.620	32.000	27.460	1,843
2023-01-16	32.500	32.500	31.940	31.940	27.408	3,456
2023-01-13	31.500	32.300	31.500	32.260	27.683	1,381
2023-01-12	32.000	32.300	31.500	31.500	27.031	365
2023-01-11	31.800	32.000	31.800	31.980	27.443	1,199
2023-01-10	31.780	31.780	31.080	31.600	27.117	1,806
2023-01-09	31.000	31.800	31.000	31.560	27.082	1,488
2023-01-05	30.700	31.200	30.700	30.800	26.430	4,447
2023-01-04	30.600	31.280	30.500	30.780	26.413	4,802
2023-01-03	30.900	30.900	30.200	30.400	26.087	878
2023-01-02	31.080	31.080	30.160	30.180	25.898	1,128
2022-12-30	30.400	30.600	29.980	29.980	25.726	112
2022-12-29	29.820	30.700	29.820	30.600	26.258	680
2022-12-28	30.860	30.860	30.040	30.760	26.396	652
2022-12-27	29.520	31.000	29.520	30.220	25.932	1,568
2022-12-23	30.640	30.920	30.020	30.020	25.761	91
2022-12-22	30.700	30.800	30.020	30.800	26.430	33
2022-12-21	31.000	31.000	29.640	30.980	26.585	1,601
2022-12-20	30.020	30.900	30.020	30.900	26.516	465
2022-12-19	30.000	30.500	29.520	30.480	26.155	1,871

← NewerPage 16 of 21 · 1,255 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.