MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	30.000	30.480	29.820	30.420	26.104	385
2022-12-15	30.780	30.780	30.000	30.440	26.121	756
2022-12-14	30.600	30.600	30.000	30.540	26.207	366
2022-12-13	29.900	30.660	29.640	30.660	26.310	6,984
2022-12-12	29.960	29.960	29.200	29.500	25.315	1,340
2022-12-09	29.160	30.160	29.140	29.960	25.709	1,845
2022-12-08	31.520	31.520	29.040	29.500	25.315	22,049
2022-12-07	32.840	33.280	31.500	31.500	27.031	2,737
2022-12-06	32.900	32.900	31.620	32.300	27.717	6,514
2022-12-05	32.700	32.700	31.620	31.660	27.168	1,323
2022-12-02	32.880	32.880	31.740	32.700	28.061	4,315
2022-12-01	32.900	32.900	32.000	32.780	28.129	491
2022-11-30	32.000	32.880	32.000	32.860	28.198	592
2022-11-29	32.900	32.900	31.900	32.000	27.460	559
2022-11-28	32.200	32.200	31.600	32.180	27.614	200,339
2022-11-25	31.120	32.000	31.100	32.000	27.460	25,048
2022-11-24	31.020	31.980	30.620	31.720	27.220	67,421
2022-11-23	30.520	32.440	30.520	31.420	26.962	1,780
2022-11-22	31.000	32.380	31.000	32.380	27.786	1,789
2022-11-21	30.720	30.740	30.400	30.420	26.104	6,589
2022-11-18	30.180	31.000	30.160	30.720	26.361	1,219
2022-11-17	30.480	30.480	29.580	30.000	25.744	309
2022-11-16	30.000	30.480	29.960	30.000	25.744	298
2022-11-15	30.900	31.340	29.960	30.500	26.173	671
2022-11-14	31.240	31.240	30.020	30.100	25.829	2,441
2022-11-10	30.900	31.180	30.400	31.160	26.739	1,313
2022-11-09	31.140	31.140	30.900	30.900	26.516	285
2022-11-08	31.100	31.740	30.100	30.320	26.018	760
2022-11-07	31.000	31.420	30.980	31.200	26.773	1,894
2022-11-04	30.000	31.480	30.000	31.000	26.602	3,478
2022-11-03	29.800	29.800	28.600	29.520	25.332	1,141
2022-11-02	29.300	29.300	28.600	28.900	24.800	2,096
2022-10-31	28.900	29.400	28.900	29.380	25.212	787
2022-10-28	28.880	28.880	28.840	28.840	24.748	613
2022-10-27	28.500	28.880	28.000	28.000	24.027	465
2022-10-26	29.440	29.440	28.140	29.000	24.885	119
2022-10-25	28.500	29.120	28.040	28.360	24.336	289
2022-10-24	29.000	29.800	28.800	29.220	25.074	435
2022-10-21	28.100	28.980	28.000	28.380	24.353	172
2022-10-20	28.520	28.520	28.100	28.300	24.285	1,200
2022-10-19	29.060	29.060	28.500	28.500	24.456	34
2022-10-18	28.520	29.220	28.520	29.220	25.074	81
2022-10-17	28.980	28.980	28.480	28.480	24.439	229
2022-10-14	28.000	28.980	27.800	28.980	24.868	122
2022-10-13	28.660	28.660	26.960	26.960	23.135	1,582
2022-10-12	28.020	28.660	27.740	28.660	24.594	299
2022-10-11	28.100	28.100	28.100	28.100	24.113	125
2022-10-10	30.140	30.140	28.300	28.300	24.285	339
2022-10-07	31.400	31.400	31.400	31.400	26.945	25
2022-10-06	31.400	31.400	29.980	31.400	26.945	691
2022-10-05	30.420	30.840	29.700	30.020	25.761	463
2022-10-04	28.940	30.680	28.940	29.800	25.572	1,646
2022-10-03	27.840	27.960	27.080	27.960	23.993	87
2022-09-30	27.520	27.520	27.520	27.520	23.615	24
2022-09-29	27.560	27.560	27.260	27.520	23.615	161
2022-09-28	28.800	29.020	27.520	27.940	23.976	1,273
2022-09-27	28.300	28.780	28.020	28.760	24.680	163
2022-09-26	27.100	28.280	26.960	28.000	24.027	673
2022-09-23	29.500	29.500	28.500	28.500	24.456	631
2022-09-22	29.160	29.960	29.160	29.200	25.057	862

← NewerPage 17 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.