MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	32.500	32.500	32.100	32.100	30.953	614
2025-08-05	32.160	32.600	32.020	32.040	30.895	291
2025-08-04	31.740	32.680	31.740	32.160	31.011	1,071
2025-08-01	32.560	32.560	32.080	32.400	31.242	6,554
2025-07-31	32.000	32.500	32.000	32.460	31.300	263
2025-07-30	32.560	32.780	32.240	32.540	31.377	1,454
2025-07-29	32.900	32.960	32.520	32.520	31.358	733
2025-07-28	32.900	32.960	32.580	32.900	31.724	1,100
2025-07-25	32.800	32.900	32.660	32.900	31.724	10,496
2025-07-24	32.060	32.700	32.060	32.700	31.531	2,516
2025-07-23	32.380	32.600	32.020	32.220	31.069	2,613
2025-07-22	32.140	32.380	32.020	32.020	30.876	606
2025-07-21	32.480	32.480	32.020	32.140	30.991	8,599
2025-07-18	32.480	32.480	31.860	32.260	31.107	1,707
2025-07-17	32.480	32.480	31.720	32.280	31.126	138
2025-07-16	32.400	32.400	31.620	32.380	31.223	4,799
2025-07-15	32.480	32.480	31.320	32.380	31.223	1,810
2025-07-14	32.100	32.460	31.300	32.260	31.107	2,070
2025-07-11	32.020	32.280	32.000	32.280	31.126	2,556
2025-07-10	31.920	32.280	31.660	32.020	30.876	5,037
2025-07-09	31.800	31.900	31.460	31.900	30.760	1,535
2025-07-08	31.100	31.840	31.100	31.740	30.606	2,358
2025-07-07	31.980	31.980	31.560	31.840	30.702	448
2025-07-04	31.040	31.980	31.040	31.980	30.837	2,322
2025-07-03	31.000	31.980	31.000	31.760	30.625	12,740
2025-07-02	31.340	31.400	31.160	31.300	30.182	621
2025-07-01	31.300	31.620	31.020	31.500	30.374	7,542
2025-06-30	31.020	31.500	31.020	31.300	30.182	14,184
2025-06-27	31.500	31.560	31.020	31.020	29.912	877
2025-06-26	31.500	31.500	31.060	31.360	30.239	1,281
2025-06-25	31.500	31.680	31.000	31.440	30.317	379
2025-06-24	31.300	31.780	31.020	31.500	30.374	1,689
2025-06-23	32.000	32.000	31.300	31.380	30.259	3,006
2025-06-20	31.560	31.780	31.240	31.780	30.644	24,907
2025-06-18	31.600	31.600	31.200	31.560	30.432	3,115
2025-06-17	31.000	31.500	30.020	31.360	30.239	2,334
2025-06-16	30.860	31.200	30.240	31.000	29.892	1,642
2025-06-13	30.820	30.900	30.020	30.860	29.757	1,393
2025-06-12	31.040	31.040	30.640	30.660	29.564	202
2025-06-11	31.040	31.200	30.600	30.820	29.719	610
2025-06-10	30.560	31.000	29.680	31.000	29.892	6,767
2025-06-09	30.300	30.320	29.700	29.980	28.909	2,132
2025-06-06	29.860	30.300	29.860	30.300	29.217	8,583
2025-06-05	30.860	30.860	30.260	30.600	29.507	5,122
2025-06-04	30.260	31.160	30.260	30.620	29.526	13,476
2025-06-03	33.380	33.500	32.800	33.140	30.830	28,567
2025-06-02	33.860	33.860	32.960	33.120	30.812	22,345
2025-05-30	33.500	33.660	32.940	32.960	30.663	24,884
2025-05-29	33.420	33.420	32.900	33.080	30.775	9,711
2025-05-28	33.400	33.400	33.160	33.340	31.016	6,770
2025-05-27	33.160	33.240	33.000	33.180	30.868	6,417
2025-05-26	32.800	33.260	32.780	33.100	30.793	7,653
2025-05-23	32.940	33.100	32.500	32.700	30.421	5,468
2025-05-22	33.000	33.000	32.460	32.840	30.551	1,851
2025-05-21	32.900	33.000	32.220	33.000	30.700	5,461
2025-05-20	33.000	33.000	32.520	33.000	30.700	1,287
2025-05-19	32.920	33.160	32.240	32.240	29.993	5,166
2025-05-16	32.540	32.920	32.400	32.920	30.626	1,634
2025-05-15	32.420	32.920	32.280	32.540	30.272	1,673
2025-05-14	32.160	32.720	31.600	32.700	30.421	8,231

← NewerPage 6 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.