MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	47.040	47.800	46.500	47.300	45.610	8,078
2026-04-28	49.940	49.940	47.000	47.520	45.822	7,109
2026-04-27	47.500	47.700	47.040	47.680	45.976	104,011
2026-04-24	48.900	49.920	47.500	47.700	45.995	104,188
2026-04-23	49.400	49.780	48.880	49.000	47.249	3,939
2026-04-22	48.500	49.620	48.000	49.320	47.558	4,565
2026-04-21	48.460	48.500	47.320	48.200	46.478	2,175
2026-04-20	48.500	50.000	47.120	48.460	46.728	23,214
2026-04-17	49.000	50.350	47.460	48.500	46.767	19,984
2026-04-16	52.150	52.150	48.260	49.000	47.249	11,317
2026-04-15	51.300	51.800	50.600	51.450	49.611	6,674
2026-04-14	51.000	52.300	50.600	51.900	50.045	170,227
2026-04-13	46.000	51.200	46.000	50.550	48.744	86,364
2026-04-10	45.660	45.800	44.680	45.700	44.067	3,316
2026-04-09	44.100	45.200	43.180	45.200	43.585	9,836
2026-04-08	44.500	45.000	44.020	44.120	42.543	26,996
2026-04-07	44.900	44.980	44.320	44.460	42.871	2,779
2026-04-02	44.780	44.780	43.780	44.320	42.736	3,451
2026-04-01	44.500	44.880	43.620	44.100	42.524	4,725
2026-03-31	44.440	44.740	43.800	44.400	42.813	3,002
2026-03-30	43.900	44.380	43.440	44.100	42.524	134,343
2026-03-27	44.160	44.160	43.300	43.680	42.119	105,735
2026-03-26	45.000	45.000	43.740	44.060	42.486	4,308
2026-03-25	44.400	44.500	43.300	44.500	42.910	16,659
2026-03-24	44.000	44.020	42.700	44.020	42.447	10,326
2026-03-23	43.900	43.900	42.200	43.600	42.042	13,451
2026-03-20	44.000	44.000	42.500	42.900	41.367	22,081
2026-03-19	42.020	42.560	41.300	42.000	40.499	25,815
2026-03-18	41.940	42.460	41.100	41.260	39.786	5,331
2026-03-17	42.200	42.200	41.060	41.520	40.036	37,874
2026-03-16	43.000	43.500	41.200	41.360	39.882	5,534
2026-03-13	42.700	42.700	41.620	41.620	40.133	46,790
2026-03-12	42.000	43.380	41.800	42.600	41.078	13,249
2026-03-11	41.700	42.000	40.720	41.040	39.573	43,083
2026-03-10	42.200	42.200	40.700	41.280	39.805	201,790
2026-03-09	40.500	42.500	39.200	42.000	40.499	275,551
2026-03-06	42.000	42.000	39.860	40.320	38.879	536,940
2026-03-05	43.000	43.000	40.280	41.360	39.882	177,839
2026-03-04	43.000	43.000	39.920	40.220	38.783	101,495
2026-03-03	43.000	43.680	39.420	40.420	38.976	669,958
2026-03-02	40.900	42.000	38.360	40.700	39.246	384,007
2026-02-27	39.800	40.000	39.060	40.000	38.571	665
2026-02-26	40.200	40.200	39.140	39.800	38.378	1,497
2026-02-25	39.500	40.000	38.680	40.000	38.571	2,612
2026-02-24	39.160	39.500	38.420	38.680	37.298	4,197
2026-02-23	39.960	39.960	39.000	39.500	38.088	1,992
2026-02-20	39.880	40.780	39.400	39.960	38.532	6,258
2026-02-19	40.000	40.100	39.500	39.880	38.455	5,683
2026-02-18	38.780	40.200	38.780	40.100	38.667	7,179
2026-02-17	39.740	39.760	38.600	39.140	37.741	6,343
2026-02-16	41.380	41.380	39.740	39.800	38.378	6,974
2026-02-13	42.000	42.500	40.660	41.260	39.786	1,864
2026-02-12	41.900	42.620	41.620	42.120	40.615	1,961
2026-02-11	43.240	43.420	41.520	42.100	40.596	5,720
2026-02-10	42.800	43.500	42.800	43.020	41.483	2,666
2026-02-09	44.000	44.480	42.740	42.800	41.271	7,315
2026-02-06	44.600	44.700	43.320	43.620	42.061	7,465
2026-02-05	48.480	48.480	44.300	44.600	43.006	13,438
2026-02-04	44.000	45.760	44.000	45.760	44.125	28,036
2026-02-03	43.000	44.180	43.000	43.780	42.216	2,904

← NewerPage 3 of 5 · 249 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.