MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.980	31.140	30.500	30.740	28.598	4,659
2025-02-13	30.920	30.980	30.600	30.740	28.598	1,319
2025-02-12	30.020	30.960	30.020	30.500	28.374	1,451
2025-02-11	30.600	30.900	30.320	30.420	28.300	4,710
2025-02-10	29.960	30.580	29.720	30.320	28.207	3,251
2025-02-07	29.900	29.980	29.500	29.960	27.872	2,762
2025-02-06	29.680	30.000	29.580	30.000	27.909	2,681
2025-02-05	29.700	29.840	29.660	29.660	27.593	1,145
2025-02-04	29.640	29.700	29.520	29.700	27.630	2,044
2025-02-03	29.800	29.820	29.320	29.640	27.574	4,817
2025-01-31	29.580	30.000	29.580	29.860	27.779	2,166
2025-01-30	29.420	29.800	29.300	29.800	27.723	589
2025-01-29	29.500	29.860	29.300	29.620	27.556	736
2025-01-28	29.840	29.840	29.500	29.500	27.444	526
2025-01-27	29.600	30.000	29.400	29.840	27.760	1,433
2025-01-24	30.060	30.060	29.540	29.560	27.500	3,570
2025-01-23	29.800	30.240	29.360	30.060	27.965	1,671
2025-01-22	30.000	30.100	29.420	29.800	27.723	1,259
2025-01-21	29.980	30.000	29.240	29.860	27.779	813
2025-01-20	29.800	31.200	29.640	29.720	27.649	2,403
2025-01-17	29.500	29.780	29.500	29.780	27.705	2,694
2025-01-16	29.600	29.860	29.580	29.580	27.519	943
2025-01-15	29.180	29.620	29.140	29.580	27.519	490
2025-01-14	28.860	29.220	28.580	29.100	27.072	2,723
2025-01-13	28.620	28.960	28.240	28.860	26.849	3,795
2025-01-10	29.600	29.600	28.020	28.620	26.625	3,886
2025-01-09	29.200	29.300	28.640	29.300	27.258	2,457
2025-01-08	28.600	29.140	28.600	29.140	27.109	3,153
2025-01-07	28.600	28.600	28.340	28.600	26.607	4,048
2025-01-03	28.880	29.080	28.140	28.600	26.607	3,823
2025-01-02	27.700	28.760	27.700	28.660	26.663	1,939
2024-12-30	27.260	28.380	27.260	28.000	26.049	61,057
2024-12-27	27.400	28.000	27.200	27.240	25.342	1,902
2024-12-23	27.200	28.000	27.200	27.400	25.490	13,664
2024-12-20	27.500	27.840	27.360	27.440	25.528	4,127
2024-12-19	27.900	27.980	27.360	27.680	25.751	1,579
2024-12-18	28.200	28.200	27.620	27.720	25.788	981
2024-12-17	28.200	28.300	26.520	27.180	25.286	2,832
2024-12-16	28.280	28.300	28.100	28.100	26.142	2,296
2024-12-13	28.300	28.540	28.140	28.200	26.235	3,998
2024-12-12	28.300	28.600	28.180	28.300	26.328	1,933
2024-12-11	27.900	29.800	27.600	28.160	26.198	15,690
2024-12-10	27.280	28.160	27.280	27.920	25.974	5,589
2024-12-09	27.260	27.500	27.140	27.300	25.397	2,053
2024-12-06	27.240	27.280	27.100	27.200	25.304	1,625
2024-12-05	27.400	27.400	27.260	27.280	25.379	1,831
2024-12-04	27.700	27.900	27.400	27.400	25.490	1,244
2024-12-03	27.840	27.840	27.280	27.300	25.397	1,711
2024-12-02	28.160	28.780	27.200	27.200	25.304	8,815
2024-11-29	28.300	28.480	28.080	28.440	26.458	3,184
2024-11-28	28.160	28.500	28.160	28.500	26.514	632
2024-11-27	28.780	28.780	27.920	28.400	26.421	401
2024-11-26	28.600	28.800	28.300	28.420	26.439	282
2024-11-25	28.560	28.660	28.540	28.600	26.607	306
2024-11-22	28.300	28.820	28.300	28.400	26.421	455
2024-11-21	28.500	28.580	28.140	28.300	26.328	993
2024-11-20	28.500	28.500	28.200	28.400	26.421	409
2024-11-19	28.760	28.760	28.100	28.500	26.514	1,093
2024-11-18	28.780	28.780	28.120	28.500	26.514	549
2024-11-15	28.480	28.500	28.140	28.200	26.235	660

← NewerPage 8 of 21 · 1,251 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.