MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	32.400	32.800	32.400	32.800	27.216	1,389
2022-01-03	31.600	32.800	31.500	32.800	27.216	1,108
2021-12-30	30.940	31.500	30.940	31.500	26.137	4,048
2021-12-29	30.660	30.900	30.420	30.900	25.639	701
2021-12-28	30.760	30.760	30.420	30.420	25.241	460
2021-12-27	30.880	30.880	30.240	30.240	25.092	526
2021-12-23	30.700	30.900	30.700	30.900	25.639	347
2021-12-22	30.840	30.900	30.840	30.900	25.639	86
2021-12-21	30.000	30.840	30.000	30.840	25.589	172
2021-12-20	31.760	31.760	30.220	30.480	25.291	511
2021-12-17	30.600	30.600	30.600	30.600	25.390	100
2021-12-16	30.680	30.960	30.680	30.960	25.689	180
2021-12-15	30.500	30.500	30.240	30.240	25.092	200
2021-12-14	30.900	30.900	30.520	30.520	25.324	320
2021-12-13	31.500	31.500	30.740	30.900	25.639	594
2021-12-10	30.760	30.980	30.740	30.980	25.706	1,404
2021-12-09	31.120	31.120	30.720	30.720	25.490	115
2021-12-08	31.000	31.000	30.460	30.720	25.490	818
2021-12-07	31.000	31.180	30.560	30.560	25.357	451
2021-12-06	30.000	30.860	30.000	30.860	25.606	4,081
2021-12-03	30.600	30.700	30.360	30.400	25.224	746
2021-12-02	31.360	31.360	30.680	30.680	25.457	914
2021-12-01	30.860	31.220	30.860	31.220	25.905	300
2021-11-30	31.260	31.260	30.600	30.600	25.390	996
2021-11-29	32.500	32.500	31.180	31.180	25.872	261
2021-11-26	31.300	31.300	30.800	31.200	25.888	4,485
2021-11-25	32.120	32.120	31.660	31.660	26.270	257
2021-11-24	33.000	33.000	32.300	32.300	26.801	3,913
2021-11-23	30.980	32.160	30.980	32.120	26.652	648
2021-11-22	31.000	31.000	30.860	30.980	25.706	1,608
2021-11-19	32.000	32.000	30.740	30.980	25.706	3,186
2021-11-18	32.140	32.440	31.960	32.000	26.552	893
2021-11-17	33.000	33.000	31.900	31.900	26.469	2,404
2021-11-16	33.000	33.000	31.740	33.000	27.382	264,023
2021-11-15	31.600	32.300	31.260	32.000	26.552	311,149
2021-11-12	34.200	34.200	30.780	31.180	25.872	9,378
2021-11-10	35.900	35.900	33.980	34.200	28.377	1,756
2021-11-09	34.600	34.600	34.200	34.200	28.377	468
2021-11-08	35.140	35.140	34.700	34.700	28.792	2,162
2021-11-05	35.900	35.920	35.140	35.140	29.157	1,331
2021-11-04	35.000	35.500	35.000	35.500	29.456	1,320
2021-11-03	35.000	35.000	34.980	34.980	29.025	671
2021-11-02	35.800	35.800	34.200	34.300	28.460	1,142
2021-10-29	34.020	34.320	33.940	33.980	28.195	515
2021-10-28	33.820	33.820	33.820	33.820	28.062	834
2021-10-27	34.620	34.620	34.460	34.620	28.726	1,672
2021-10-26	34.580	34.580	34.540	34.540	28.660	1,309
2021-10-25	35.060	35.060	34.580	34.580	28.693	45,925
2021-10-22	34.980	35.060	34.920	35.060	29.091	378
2021-10-21	34.680	34.680	34.480	34.680	28.776	437
2021-10-20	34.680	34.740	34.580	34.680	28.776	490
2021-10-19	33.720	34.600	33.720	34.400	28.543	1,855
2021-10-18	36.000	36.000	34.360	34.360	28.510	1,060
2021-10-15	35.700	35.700	35.000	35.020	29.058	418
2021-10-14	34.560	35.480	34.560	35.480	29.439	50,907

← NewerPage 21 of 21 · 1,255 trading days

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.