MOL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	27.900	28.460	27.900	28.460	26.477	1,037
2024-11-13	28.200	28.240	27.800	28.180	26.216	969
2024-11-12	28.900	28.900	27.900	27.900	25.956	1,270
2024-11-08	28.640	28.900	28.500	28.500	26.514	741
2024-11-07	28.360	28.680	28.160	28.640	26.644	933
2024-11-06	28.320	28.360	28.020	28.020	26.067	245
2024-11-05	28.080	28.300	28.000	28.000	26.049	514
2024-11-04	27.960	28.380	27.900	28.080	26.123	306
2024-10-31	28.100	28.120	27.620	27.960	26.011	1,778
2024-10-30	28.660	28.660	28.040	28.120	26.160	4,011
2024-10-29	28.280	28.700	28.260	28.260	26.291	1,437
2024-10-28	28.500	28.500	28.240	28.400	26.421	1,179
2024-10-25	28.800	28.800	28.120	28.500	26.514	5,093
2024-10-24	28.600	28.840	28.300	28.300	26.328	2,526
2024-10-23	28.400	28.600	28.380	28.600	26.607	733
2024-10-22	28.840	28.860	28.360	28.380	26.402	7,610
2024-10-21	28.960	28.960	28.500	28.600	26.607	686
2024-10-18	29.100	29.100	28.460	28.880	26.867	1,445
2024-10-17	29.200	29.200	28.500	28.600	26.607	590
2024-10-16	28.300	29.960	28.300	28.520	26.532	8,482
2024-10-15	28.880	28.880	28.000	28.800	26.793	2,709
2024-10-14	28.600	28.960	28.460	28.900	26.886	738
2024-10-11	28.700	28.960	28.520	28.700	26.700	1,379
2024-10-10	28.660	28.960	28.660	28.700	26.700	271
2024-10-09	28.960	28.980	28.660	28.960	26.942	750
2024-10-08	28.980	28.980	28.660	28.960	26.942	474
2024-10-07	28.660	29.160	28.660	29.120	27.091	127
2024-10-04	28.460	29.240	28.260	28.640	26.644	2,535
2024-10-03	28.500	28.500	28.200	28.440	26.458	1,236
2024-10-02	28.920	29.480	28.560	28.560	26.570	1,374
2024-10-01	28.900	30.000	28.700	28.940	26.923	3,022
2024-09-30	29.280	29.280	28.300	28.900	26.886	794
2024-09-27	29.000	29.100	28.820	29.040	27.016	398
2024-09-26	28.700	28.980	28.700	28.740	26.737	1,516
2024-09-25	28.980	28.980	28.540	28.640	26.644	63,116
2024-09-24	28.520	29.000	28.520	28.740	26.737	41,614
2024-09-23	28.740	29.000	28.400	28.520	26.532	50,934
2024-09-20	28.780	28.900	28.300	28.320	26.346	51,192
2024-09-19	28.260	28.780	28.160	28.780	26.774	46,319
2024-09-18	28.900	28.900	28.200	28.560	26.570	42,990
2024-09-17	28.460	28.900	28.460	28.540	26.551	42,958
2024-09-16	28.800	29.000	28.000	28.960	26.942	782
2024-09-13	28.360	28.800	28.160	28.800	26.793	40,787
2024-09-12	28.300	29.040	28.020	28.360	26.384	32,211
2024-09-11	28.700	28.700	28.360	28.400	26.421	1,232
2024-09-10	28.620	29.280	28.620	28.700	26.700	982
2024-09-09	29.040	29.480	28.700	28.700	26.700	2,264
2024-09-06	29.220	29.300	28.800	29.040	27.016	1,720
2024-09-05	29.700	29.700	29.160	29.180	27.146	684
2024-09-04	29.760	29.760	29.400	29.600	27.537	688
2024-09-03	29.400	29.760	29.400	29.500	27.444	523
2024-09-02	29.500	29.880	29.240	29.400	27.351	1,018
2024-08-30	29.820	29.840	27.460	29.200	27.165	7,630
2024-08-29	29.700	29.820	29.500	29.800	27.723	949
2024-08-28	29.820	29.820	29.720	29.800	27.723	273
2024-08-27	29.940	29.940	29.720	29.820	27.742	693
2024-08-26	29.940	29.960	29.700	29.940	27.853	151
2024-08-23	29.900	29.980	29.720	29.940	27.853	210
2024-08-22	30.100	30.100	29.700	29.700	27.630	1,534
2024-08-21	29.980	30.300	29.980	30.100	28.002	346

← NewerPage 9 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.