MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	44.000	44.000	42.520	43.080	41.541	6,302
2026-01-30	42.940	44.100	42.940	43.480	41.926	2,315
2026-01-29	42.000	45.000	42.000	42.920	41.386	12,754
2026-01-28	44.000	44.000	42.200	42.460	40.943	3,862
2026-01-27	42.520	44.360	42.500	43.700	42.138	6,715
2026-01-26	41.540	42.520	41.360	42.500	40.981	7,325
2026-01-23	42.000	43.020	40.720	41.580	40.094	11,356
2026-01-22	39.120	42.020	39.120	42.000	40.499	20,634
2026-01-21	40.000	40.000	38.900	39.400	37.992	1,940
2026-01-20	38.800	39.680	38.660	39.140	37.741	3,118
2026-01-19	37.800	38.920	37.800	38.700	37.317	175,678
2026-01-16	38.800	38.980	37.900	38.700	37.317	165,121
2026-01-15	37.300	38.420	37.300	38.420	37.047	71,520
2026-01-14	35.540	37.380	35.540	37.300	35.967	184,677
2026-01-13	35.100	35.500	34.980	35.260	34.000	105,462
2026-01-12	35.000	35.100	34.560	35.000	33.749	86,330
2026-01-09	34.000	34.900	34.000	34.900	33.653	101,143
2026-01-08	34.900	34.900	34.000	34.000	32.785	6,644
2026-01-07	33.500	34.900	33.300	34.480	33.248	165,837
2026-01-05	32.500	33.080	32.500	32.700	31.531	6,094
2026-01-02	32.400	33.300	32.200	32.500	31.339	1,035
2025-12-30	32.700	35.000	31.900	32.400	31.242	19,537
2025-12-29	31.500	32.700	31.500	32.360	31.204	2,460
2025-12-23	31.700	31.700	31.120	31.580	30.452	2,679
2025-12-22	32.700	32.700	31.200	31.460	30.336	1,838
2025-12-19	31.300	31.300	30.500	31.000	29.892	6,823
2025-12-18	31.320	32.860	31.000	31.000	29.892	2,243
2025-12-17	31.500	31.840	31.320	31.700	30.567	2,714
2025-12-16	32.120	32.220	31.660	31.660	30.529	1,589
2025-12-15	32.100	32.480	32.000	32.320	31.165	452
2025-12-12	32.700	32.780	32.180	32.300	31.146	123
2025-12-11	32.380	32.680	32.180	32.680	31.512	2,440
2025-12-10	33.000	33.000	32.100	32.320	31.165	665
2025-12-09	32.500	32.500	32.360	32.440	31.281	547
2025-12-08	33.080	33.160	32.500	32.500	31.339	1,008
2025-12-05	32.900	32.920	32.900	32.920	31.744	452
2025-12-04	32.400	33.040	32.400	32.920	31.744	452
2025-12-03	34.500	34.500	32.600	32.600	31.435	15,732
2025-12-02	32.540	33.840	32.540	33.100	31.917	116,346
2025-12-01	32.600	33.740	32.600	32.960	31.782	600,691
2025-11-28	34.340	34.340	32.300	32.300	31.146	394
2025-11-27	34.340	34.340	32.320	32.600	31.435	616
2025-11-26	32.500	32.500	32.040	32.480	31.319	1,443
2025-11-25	34.660	34.660	32.520	32.520	31.358	3,414
2025-11-24	34.380	34.380	32.980	33.480	32.284	21,317
2025-11-21	34.500	34.500	33.420	33.640	32.438	2,085
2025-11-20	34.200	34.780	34.200	34.360	33.132	170,607
2025-11-19	34.240	34.240	33.000	34.200	32.978	5,018
2025-11-18	33.020	33.080	32.700	32.980	31.801	1,517
2025-11-17	33.200	33.740	33.200	33.580	32.380	1,422
2025-11-14	33.660	33.660	33.020	33.160	31.975	2,569
2025-11-13	33.700	34.200	33.500	33.660	32.457	5,585
2025-11-12	33.000	33.860	33.000	33.700	32.496	11,181
2025-11-10	32.500	33.440	32.440	32.900	31.724	9,257
2025-11-07	32.840	32.840	32.000	32.500	31.339	2,389
2025-11-06	32.040	32.320	31.800	32.060	30.914	3,769
2025-11-05	31.800	32.000	31.520	32.000	30.857	4,587
2025-11-04	32.200	32.200	31.520	31.800	30.664	549
2025-11-03	32.700	32.700	31.720	31.920	30.779	4,021
2025-10-31	32.800	32.800	32.340	32.540	31.377	2,228

← NewerPage 4 of 21 · 1,253 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.