MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	34.580	34.760	34.580	34.760	28.842	515
2022-06-27	34.500	34.500	33.900	33.900	28.128	170
2022-06-24	34.400	35.400	34.360	34.900	28.958	1,434
2022-06-23	35.000	35.000	34.320	34.380	28.527	1,473
2022-06-22	35.160	35.260	34.280	35.200	29.207	805
2022-06-21	33.860	35.200	33.860	35.160	29.174	2,039
2022-06-20	33.660	33.860	33.380	33.540	27.830	1,029
2022-06-17	34.180	34.180	33.600	33.660	27.929	3,801
2022-06-15	32.060	34.400	32.060	34.080	28.278	28,178
2022-06-14	31.120	32.520	31.120	31.960	26.519	2,264
2022-06-13	33.180	33.180	30.480	31.700	26.303	6,623
2022-06-10	32.500	33.260	31.100	33.260	27.597	7,111
2022-06-09	33.500	33.500	32.500	32.860	27.266	681
2022-06-08	33.280	33.520	32.700	32.860	27.266	1,673
2022-06-07	34.100	34.100	33.140	33.280	27.614	1,471
2022-06-06	33.660	34.200	33.480	34.100	28.294	1,296
2022-06-03	33.160	34.320	33.000	33.200	27.548	20,030
2022-06-02	32.300	33.900	32.220	32.780	27.199	20,801
2022-06-01	30.540	32.300	30.540	32.260	26.768	4,065
2022-05-31	30.800	31.200	30.320	30.420	25.241	4,932
2022-05-30	31.500	31.520	29.700	30.800	25.556	11,158
2022-05-27	31.800	31.800	29.440	31.520	26.154	12,773
2022-05-26	34.460	34.900	30.700	32.180	26.701	11,213
2022-05-25	34.680	34.680	33.100	34.500	28.626	5,643
2022-05-24	34.440	34.700	33.700	34.380	28.527	5,224
2022-05-23	33.040	34.200	33.040	34.060	28.261	1,618
2022-05-20	32.900	34.200	32.540	34.200	28.377	8,982
2022-05-19	33.600	34.800	33.020	34.800	28.875	4,552
2022-05-18	35.060	35.140	34.120	35.140	29.157	1,079
2022-05-17	37.000	37.000	33.900	34.500	28.626	2,531
2022-05-16	34.180	35.600	33.620	35.600	29.539	2,388
2022-05-13	36.880	36.880	33.920	34.180	28.361	542
2022-05-12	33.780	34.120	33.660	33.660	27.929	594
2022-05-11	34.000	35.140	34.000	34.600	28.709	1,395
2022-05-10	35.400	35.760	34.000	34.000	28.211	2,557
2022-05-09	35.500	36.260	35.000	35.400	29.373	734
2022-05-06	37.160	37.280	36.100	36.100	29.954	1,363
2022-05-05	37.900	37.900	37.060	37.160	30.833	1,308
2022-05-04	36.000	37.940	36.000	37.900	31.447	362
2022-05-02	38.000	38.000	35.800	35.800	29.705	3,003
2022-04-29	38.000	38.000	37.900	38.000	31.530	1,029
2022-04-28	38.040	38.500	38.040	38.460	31.912	813
2022-04-27	37.120	37.300	36.540	37.300	30.950	5,238
2022-04-26	38.000	38.000	37.680	37.680	31.265	384
2022-04-25	35.600	37.500	35.600	37.120	30.800	932
2022-04-22	38.840	38.860	37.740	38.040	31.564	874
2022-04-21	39.900	39.900	38.860	38.860	32.244	871
2022-04-20	38.600	39.460	38.020	39.460	32.742	5,376
2022-04-19	37.460	38.200	36.860	38.200	31.696	4,859
2022-04-14	35.360	37.300	35.360	36.820	30.551	5,493
2022-04-13	35.000	35.000	34.640	34.680	28.776	694
2022-04-12	34.200	35.000	34.200	35.000	29.041	1,828
2022-04-11	34.460	34.540	33.980	34.540	28.660	1,605
2022-04-08	33.800	34.480	33.800	34.000	28.211	1,966
2022-04-07	33.500	34.400	33.500	33.780	28.029	3,889
2022-04-06	35.580	35.580	33.000	33.600	27.880	15,118
2022-04-05	36.640	36.980	34.940	35.580	29.522	46,321
2022-04-04	37.700	37.700	36.640	36.680	30.435	3,666
2022-04-01	36.940	36.940	36.380	36.380	30.186	1,057
2022-03-31	37.700	37.700	36.880	37.140	30.817	2,441

← NewerPage 19 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.