MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	36.700	37.600	36.700	37.380	31.016	4,363
2022-03-29	35.580	37.080	35.500	36.700	30.452	11,330
2022-03-28	35.600	35.700	35.140	35.160	29.174	1,911
2022-03-25	35.600	35.600	35.240	35.540	29.489	3,614
2022-03-24	35.500	35.780	35.300	35.600	29.539	3,844
2022-03-23	33.600	35.800	33.600	35.200	29.207	18,619
2022-03-22	32.860	33.300	32.860	33.040	27.415	379
2022-03-21	32.240	33.000	32.060	32.980	27.365	1,575
2022-03-18	33.100	33.100	32.180	32.180	26.701	1,798
2022-03-17	33.540	33.800	33.320	33.320	27.647	479
2022-03-16	33.040	33.600	32.880	33.600	27.880	825
2022-03-15	31.620	33.440	31.400	31.400	26.054	152
2022-03-14	32.500	32.500	32.480	32.500	26.967	271
2022-03-11	33.180	33.200	32.560	32.560	27.017	849
2022-03-10	33.680	33.680	31.620	31.620	26.237	671
2022-03-09	35.000	35.000	32.540	32.880	27.282	4,952
2022-03-08	32.860	35.000	32.860	35.000	29.041	100,712
2022-03-07	30.000	33.000	30.000	32.860	27.266	3,298
2022-03-04	31.680	31.840	31.180	31.500	26.137	2,120
2022-03-03	30.600	32.080	30.600	31.520	26.154	2,924
2022-03-02	30.600	30.600	29.540	30.400	25.224	4,416
2022-03-01	31.840	32.200	30.580	30.580	25.374	567
2022-02-28	30.500	31.800	30.500	31.800	26.386	11,952
2022-02-25	29.900	31.360	29.900	30.880	25.623	1,337
2022-02-24	30.180	30.940	29.060	30.000	24.892	3,336
2022-02-23	32.500	32.500	32.500	32.500	26.967	20
2022-02-22	32.200	32.200	31.100	31.820	26.403	1,075
2022-02-21	33.100	33.560	32.300	32.500	26.967	1,330
2022-02-18	33.980	33.980	33.300	33.300	27.631	207
2022-02-17	33.000	33.620	33.000	33.620	27.896	373
2022-02-16	33.640	34.000	33.600	33.600	27.880	504
2022-02-15	33.000	33.640	33.000	33.640	27.913	57
2022-02-14	33.560	33.600	33.420	33.500	27.797	1,575
2022-02-11	34.000	34.160	33.200	34.160	28.344	1,179
2022-02-10	34.200	34.200	34.200	34.200	28.377	300
2022-02-09	34.940	34.940	34.120	34.300	28.460	1,552
2022-02-08	34.320	34.580	34.280	34.580	28.693	1,636
2022-02-07	35.000	35.000	34.320	34.320	28.477	391
2022-02-04	34.120	34.500	34.100	34.500	28.626	173
2022-02-03	34.600	34.600	34.240	34.240	28.411	237
2022-02-02	34.420	34.980	34.280	34.720	28.809	728
2022-02-01	35.440	35.840	34.700	34.700	28.792	1,829
2022-01-31	35.280	35.440	34.960	35.440	29.406	1,802
2022-01-28	35.100	35.460	34.420	34.700	28.792	112,622
2022-01-27	33.820	35.080	33.820	34.940	28.991	1,575
2022-01-26	33.820	33.820	33.820	33.820	28.062	50
2022-01-25	31.000	33.680	29.900	33.680	27.946	3,938
2022-01-24	33.540	33.540	32.740	32.860	27.266	6,041
2022-01-21	33.600	33.700	33.300	33.600	27.880	1,391
2022-01-20	33.900	34.080	33.580	33.860	28.095	591
2022-01-19	34.280	34.280	32.940	33.340	27.664	286
2022-01-18	33.220	33.680	33.180	33.240	27.581	762
2022-01-17	32.700	33.980	32.700	33.800	28.045	188
2022-01-14	34.000	34.380	33.760	33.760	28.012	568
2022-01-13	34.200	34.560	33.900	34.000	28.211	53,307
2022-01-12	33.820	34.200	33.800	34.000	28.211	8,092
2022-01-11	33.440	33.700	33.440	33.500	27.797	2,571
2022-01-10	32.900	33.540	32.900	33.240	27.581	4,454
2022-01-07	33.000	33.200	32.900	32.900	27.299	479
2022-01-05	32.640	33.000	32.640	33.000	27.382	1,148

← NewerPage 20 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.