MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	32.720	32.800	31.020	32.520	31.358	18,935
2025-10-29	32.100	32.720	32.100	32.720	31.551	6,915
2025-10-28	30.600	32.120	30.600	31.760	30.625	10,332
2025-10-27	30.300	30.600	30.200	30.600	29.507	1,073
2025-10-24	30.880	30.880	30.200	30.600	29.507	1,238
2025-10-23	30.000	30.900	30.000	30.500	29.410	2,113
2025-10-22	30.000	30.340	29.900	30.000	28.928	1,954
2025-10-21	30.500	30.500	29.800	29.800	28.735	2,760
2025-10-20	29.940	30.460	29.940	30.260	29.179	1,214
2025-10-17	30.700	30.700	29.920	29.940	28.870	1,901
2025-10-16	30.220	30.440	29.920	30.220	29.140	1,636
2025-10-15	29.700	30.360	29.700	30.100	29.024	418
2025-10-14	30.100	30.360	29.580	29.700	28.639	1,269
2025-10-13	30.240	30.260	30.100	30.140	29.063	747
2025-10-10	30.300	30.300	30.000	30.200	29.121	930
2025-10-09	29.500	30.360	29.420	30.000	28.928	5,910
2025-10-08	30.300	30.300	30.000	30.000	28.928	2,966
2025-10-07	30.200	30.540	30.180	30.200	29.121	2,672
2025-10-06	30.000	30.580	30.000	30.180	29.102	543
2025-10-03	30.220	30.600	29.960	30.200	29.121	831
2025-10-02	30.280	30.540	30.000	30.020	28.947	519
2025-10-01	31.000	31.000	29.860	30.000	28.928	2,513
2025-09-30	30.940	30.940	29.500	30.940	29.834	1,621
2025-09-29	30.100	30.260	30.000	30.260	29.179	1,994
2025-09-26	29.900	30.000	29.060	30.000	28.928	1,947
2025-09-25	29.520	29.580	29.100	29.220	28.176	3,640
2025-09-24	29.720	29.760	29.100	29.520	28.465	6,141
2025-09-23	30.880	30.880	29.700	29.700	28.639	6,406
2025-09-22	32.000	32.000	30.020	30.160	29.082	7,899
2025-09-19	31.120	31.500	30.320	31.500	30.374	2,129
2025-09-18	31.500	31.500	30.740	30.800	29.699	296
2025-09-17	30.860	31.220	30.520	30.800	29.699	921
2025-09-16	31.500	31.500	30.500	30.780	29.680	1,422
2025-09-15	31.300	31.300	30.800	31.060	29.950	3,568
2025-09-12	31.600	31.600	31.300	31.300	30.182	1,115
2025-09-11	31.220	31.860	31.220	31.300	30.182	256
2025-09-10	31.520	31.580	31.220	31.400	30.278	865
2025-09-09	31.240	31.500	31.220	31.300	30.182	1,995
2025-09-08	32.500	32.500	31.220	31.980	30.837	3,164
2025-09-05	32.000	32.000	31.200	32.000	30.857	401,838
2025-09-04	31.980	31.980	31.340	31.340	30.220	213,036
2025-09-03	31.980	31.980	31.140	31.660	30.529	120,003
2025-09-02	32.600	32.600	31.020	31.020	29.912	760
2025-09-01	32.000	32.120	31.400	31.780	30.644	200,517
2025-08-29	31.780	31.860	31.540	31.540	30.413	70,960
2025-08-28	31.800	31.900	31.540	31.880	30.741	500,861
2025-08-27	31.880	32.160	31.640	31.800	30.664	956
2025-08-26	31.960	31.960	31.480	31.580	30.452	5,564
2025-08-25	31.940	31.960	31.400	31.540	30.413	151,800
2025-08-22	32.500	32.500	31.940	31.980	30.837	1,460
2025-08-21	32.200	32.440	32.120	32.440	31.281	1,563
2025-08-20	32.060	32.060	32.000	32.000	30.857	797
2025-08-19	32.100	32.500	32.100	32.140	30.991	1,449
2025-08-18	32.200	32.320	31.840	32.000	30.857	610
2025-08-14	31.800	32.320	31.800	32.100	30.953	846
2025-08-13	32.400	32.400	31.780	31.960	30.818	496
2025-08-12	32.560	32.560	31.980	32.420	31.261	795
2025-08-11	32.680	32.680	31.900	32.560	31.396	1,044
2025-08-08	32.660	32.660	31.120	32.080	30.934	452
2025-08-07	32.360	32.680	32.160	32.540	31.377	2,073

← NewerPage 5 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.