MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	29.080	30.080	29.080	29.980	25.726	1,144
2022-09-20	29.400	30.220	29.400	30.000	25.744	744
2022-09-19	29.220	30.160	29.060	29.600	25.400	5,187
2022-09-16	30.000	30.460	29.600	29.600	25.400	247
2022-09-15	30.700	30.700	30.300	30.300	26.001	410
2022-09-14	31.620	31.620	31.100	31.480	27.014	63
2022-09-13	31.300	32.300	31.200	31.200	26.773	565
2022-09-12	32.880	32.880	31.300	31.300	26.859	257
2022-09-09	32.000	32.000	31.500	31.940	27.408	230
2022-09-08	32.000	32.620	32.000	32.620	27.992	65
2022-09-07	31.600	32.000	31.240	32.000	27.460	1,358
2022-09-06	31.980	32.880	31.560	32.880	28.215	277
2022-09-05	33.000	33.000	31.400	31.980	27.443	1,238
2022-09-02	32.100	33.000	31.900	33.000	28.318	1,680
2022-09-01	33.000	33.000	31.540	32.000	27.460	1,454
2022-08-31	32.920	32.920	31.960	32.140	27.580	1,724
2022-08-30	32.380	33.060	32.380	32.520	27.906	404
2022-08-29	32.240	32.300	31.680	32.300	27.717	241
2022-08-26	32.800	32.800	32.340	32.340	27.752	571
2022-08-25	32.960	32.960	32.840	32.840	28.181	135
2022-08-24	32.360	32.820	32.360	32.820	28.163	153
2022-08-23	32.980	32.980	32.480	32.480	27.872	230
2022-08-22	33.100	33.100	32.640	32.800	28.146	82
2022-08-19	33.400	33.620	33.080	33.620	28.850	179
2022-08-18	33.900	33.900	33.000	33.160	28.455	1,424
2022-08-17	34.060	34.060	33.180	33.180	28.472	794
2022-08-16	34.000	34.000	33.880	33.880	29.073	231
2022-08-12	34.800	34.800	34.800	34.800	29.863	49
2022-08-11	34.600	35.000	34.460	34.800	29.863	2,204
2022-08-10	33.840	34.900	33.840	34.900	29.948	1,630
2022-08-09	35.000	35.000	33.000	34.000	29.176	2,967
2022-08-08	35.600	35.600	34.860	34.860	29.914	1,222
2022-08-05	36.000	36.340	35.000	35.000	30.034	2,606
2022-08-04	34.920	35.900	34.920	35.620	30.566	5,260
2022-08-03	34.500	34.700	34.300	34.600	29.691	3,492
2022-08-02	34.680	34.680	33.900	34.480	29.588	304
2022-08-01	34.980	34.980	33.700	34.660	29.742	1,094
2022-07-29	35.000	35.000	33.820	33.820	29.022	290
2022-07-28	33.700	34.760	33.680	33.900	29.090	1,193
2022-07-27	33.480	33.540	33.320	33.320	28.593	375
2022-07-26	33.040	33.580	33.040	33.260	28.541	266
2022-07-25	34.800	34.800	33.040	33.040	28.352	466
2022-07-22	34.820	34.820	34.340	34.520	29.622	2,297
2022-07-21	33.300	34.660	33.300	34.640	29.725	2,078
2022-07-20	35.600	35.600	33.100	33.140	28.438	1,313
2022-07-19	36.400	36.740	36.260	36.300	30.120	5,601
2022-07-18	35.300	36.600	34.800	36.400	30.203	8,155
2022-07-15	34.600	35.700	34.600	35.200	29.207	4,057
2022-07-14	34.220	34.600	33.960	34.200	28.377	3,749
2022-07-13	34.800	34.800	33.900	34.220	28.394	3,625
2022-07-12	34.220	34.240	33.700	34.000	28.211	2,491
2022-07-11	34.980	34.980	33.900	33.900	28.128	1,976
2022-07-08	34.180	34.980	34.000	34.980	29.025	2,405
2022-07-07	34.380	34.620	33.360	34.620	28.726	58,650
2022-07-06	33.920	34.000	33.720	34.000	28.211	937
2022-07-05	35.000	35.300	34.100	34.500	28.626	3,929
2022-07-04	34.740	34.740	34.520	34.520	28.643	400
2022-07-01	35.800	35.800	34.100	34.100	28.294	1,829
2022-06-30	35.800	35.800	34.760	35.060	29.091	400
2022-06-29	34.920	35.600	34.920	35.600	29.539	945

← NewerPage 18 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.