MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.160	32.720	31.600	32.700	30.421	8,231
2025-05-13	31.960	32.180	31.600	32.160	29.919	2,211
2025-05-12	32.400	32.400	31.500	31.960	29.733	4,927
2025-05-09	32.040	32.080	31.700	32.080	29.844	3,419
2025-05-08	32.000	32.040	31.500	31.900	29.677	3,985
2025-05-07	32.000	32.060	31.120	31.980	29.751	221
2025-05-06	31.640	32.080	31.120	31.620	29.416	554
2025-05-05	31.800	32.140	31.000	31.660	29.454	9,282
2025-05-02	32.000	32.000	31.000	31.000	28.840	561
2025-04-30	31.800	31.980	31.340	31.380	29.193	1,014
2025-04-29	31.980	32.000	31.820	31.980	29.751	921
2025-04-28	31.800	32.000	31.540	31.900	29.677	2,401
2025-04-25	31.000	31.880	30.840	31.800	29.584	4,268
2025-04-24	30.960	31.000	30.320	31.000	28.840	1,474
2025-04-23	30.560	31.000	30.500	31.000	28.840	921
2025-04-22	30.180	30.560	30.060	30.560	28.430	930
2025-04-17	30.380	30.440	30.060	30.180	28.077	1,554
2025-04-16	30.060	30.560	30.060	30.060	27.965	1,055
2025-04-15	30.040	30.340	29.760	29.940	27.853	2,358
2025-04-14	30.000	30.680	30.000	30.040	27.946	3,936
2025-04-11	31.300	31.300	29.700	30.000	27.909	2,428
2025-04-10	31.000	31.480	30.120	31.400	29.212	652
2025-04-09	30.960	31.120	28.640	30.300	28.188	2,185
2025-04-08	29.900	30.980	29.900	30.940	28.784	1,742
2025-04-07	30.200	30.200	27.720	29.800	27.723	12,945
2025-04-04	31.380	31.500	30.020	30.440	28.319	3,304
2025-04-03	31.260	31.980	31.260	31.380	29.193	956
2025-04-02	31.320	32.380	30.740	31.900	29.677	3,336
2025-04-01	30.740	31.300	30.420	31.300	29.119	1,362
2025-03-31	30.500	30.700	30.020	30.480	28.356	788
2025-03-28	31.000	31.300	30.500	30.500	28.374	2,115
2025-03-27	31.160	31.340	30.560	31.320	29.137	1,628
2025-03-26	30.900	31.100	30.500	31.100	28.933	3,500
2025-03-25	30.520	30.940	30.520	30.900	28.747	1,238
2025-03-24	30.900	31.000	30.340	30.520	28.393	1,099
2025-03-21	30.700	30.900	30.320	30.900	28.747	1,084
2025-03-20	30.600	30.980	30.300	30.700	28.560	1,167
2025-03-19	30.400	30.500	29.920	30.500	28.374	868
2025-03-18	29.840	30.400	28.800	30.400	28.281	4,126
2025-03-17	29.860	29.860	28.040	29.840	27.760	14,732
2025-03-14	29.500	29.780	29.400	29.400	27.351	784
2025-03-13	29.380	29.880	29.380	29.540	27.481	358
2025-03-12	29.540	29.900	29.300	29.400	27.351	619
2025-03-11	29.600	29.600	29.300	29.300	27.258	747
2025-03-10	29.500	29.900	29.500	29.600	27.537	241
2025-03-07	29.960	29.960	29.400	29.820	27.742	1,055
2025-03-06	29.820	30.000	29.240	29.960	27.872	4,268
2025-03-05	30.420	30.420	29.480	30.000	27.909	2,246
2025-03-04	30.420	30.420	30.000	30.000	27.909	464
2025-03-03	30.040	30.420	30.020	30.140	28.040	1,224
2025-02-28	30.420	30.480	30.020	30.040	27.946	1,333
2025-02-27	30.480	30.480	29.960	30.420	28.300	340
2025-02-26	29.860	30.500	29.860	30.220	28.114	392
2025-02-25	29.940	30.460	29.840	30.460	28.337	2,539
2025-02-24	30.000	30.700	29.960	29.980	27.891	1,851
2025-02-21	30.640	30.820	30.000	30.500	28.374	16,174
2025-02-20	31.160	31.180	30.700	30.820	28.672	1,311
2025-02-19	31.040	31.200	30.700	31.140	28.970	5,286
2025-02-18	30.980	31.200	30.520	31.040	28.877	1,532
2025-02-17	30.740	31.040	30.540	30.740	28.598	588

← NewerPage 7 of 21 · 1,254 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.