MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.750	53.500	52.500	53.500	51.588	222,563
2026-07-23	52.450	53.500	52.150	53.500	51.588	30,513
2026-07-22	51.700	52.450	51.200	52.200	50.335	6,670
2026-07-21	51.400	51.900	50.500	51.500	49.660	123,452
2026-07-20	49.240	50.800	49.240	50.500	48.695	54,189
2026-07-17	50.100	50.100	49.240	50.050	48.261	1,587
2026-07-16	50.150	50.850	49.580	50.100	48.310	22,445
2026-07-15	50.900	51.400	50.500	50.850	49.033	102,773
2026-07-14	50.500	50.900	49.240	50.900	49.081	56,316
2026-07-13	49.700	50.250	49.520	49.960	48.175	4,505
2026-07-10	48.520	49.980	48.320	49.240	47.480	57,711
2026-07-09	47.680	48.520	46.960	48.300	46.574	106,162
2026-07-08	47.680	47.680	46.900	47.220	45.533	3,952
2026-07-07	47.680	47.680	47.000	47.020	45.340	50,907
2026-07-06	47.580	47.700	47.060	47.500	45.803	21,683
2026-07-03	46.300	47.580	46.280	47.220	45.533	102,729
2026-07-02	44.900	46.380	44.340	46.000	44.356	4,376
2026-07-01	45.500	45.500	44.220	44.220	42.640	945
2026-06-30	44.400	46.000	44.160	44.980	43.373	1,363
2026-06-29	45.540	45.540	44.000	44.180	42.601	34,773
2026-06-26	44.500	44.980	44.040	44.740	43.141	18,822
2026-06-25	44.400	44.900	43.680	44.220	42.640	2,070
2026-06-24	46.220	46.220	44.640	44.940	43.334	14,371
2026-06-23	47.700	47.700	45.260	45.320	43.701	5,752
2026-06-22	46.240	46.940	46.040	46.500	44.838	138,291
2026-06-19	45.340	46.420	45.280	46.240	44.588	1,949
2026-06-18	46.700	46.700	45.340	45.340	43.720	12,343
2026-06-17	47.980	47.980	46.300	46.700	45.031	125,752
2026-06-16	45.440	46.800	45.440	46.760	45.089	2,931
2026-06-15	46.160	46.940	45.000	45.420	43.797	253,527
2026-06-12	46.000	47.480	45.760	46.140	44.491	11,308
2026-06-11	45.400	47.620	45.400	46.600	44.935	201,484
2026-06-10	46.540	47.340	45.200	45.380	43.758	26,438
2026-06-09	47.400	47.400	46.540	46.660	44.993	67,442
2026-06-08	45.160	47.860	45.160	47.400	45.706	29,976
2026-06-05	48.200	48.200	46.560	46.760	45.089	12,981
2026-06-03	47.500	48.260	46.920	47.560	45.860	2,333
2026-06-02	47.000	47.500	45.920	47.200	45.513	2,789
2026-06-01	46.120	46.900	45.680	46.100	44.453	4,155
2026-05-29	45.440	46.160	44.840	46.160	44.510	3,546
2026-05-28	45.800	45.800	44.340	45.440	43.816	2,867
2026-05-27	46.600	46.600	44.740	44.840	43.238	1,766
2026-05-26	46.900	46.900	45.320	45.580	43.951	2,723
2026-05-25	45.200	46.900	45.200	46.700	45.031	2,897
2026-05-22	46.900	46.900	45.000	45.500	43.874	4,418
2026-05-21	47.880	47.880	46.500	46.800	45.128	3,034
2026-05-20	47.000	47.880	46.960	47.000	45.320	1,389
2026-05-19	47.880	47.880	46.980	47.000	45.320	2,091
2026-05-18	46.900	47.660	46.260	47.300	45.610	2,148
2026-05-15	48.580	48.580	46.000	46.920	45.243	1,932
2026-05-14	48.380	48.380	45.000	46.220	44.568	11,766
2026-05-13	47.220	48.800	47.220	47.860	46.150	1,802
2026-05-12	49.000	49.500	47.200	47.200	45.513	103,347
2026-05-11	49.780	49.980	49.000	49.000	47.249	102,478
2026-05-08	49.300	49.720	47.240	49.500	47.731	5,857
2026-05-07	49.800	49.840	48.740	49.380	47.615	2,485
2026-05-06	51.400	51.400	49.000	49.800	48.020	7,812
2026-05-05	49.920	50.850	48.600	50.800	48.985	3,277
2026-05-04	48.780	49.260	48.380	49.040	47.288	5,842
2026-04-30	47.400	48.780	47.380	48.240	46.516	1,618

← NewerPage 2 of 3 · 128 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.