See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.39▲ 3.94%
← 0RUK.LSE stock page

MOL Hungarian Oil & Gas PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-152,922.002,944.752,922.002,922.002,914.4867,477
2022-07-142,922.002,922.002,874.922,922.002,914.48326,143
2022-07-132,922.002,922.002,837.962,922.002,914.48168,098
2022-07-122,922.002,922.002,853.232,922.002,914.487,236
2022-07-112,922.002,922.002,871.962,922.002,914.483,557
2022-07-082,922.002,926.052,922.002,922.002,914.4813,432
2022-07-072,922.002,922.002,888.002,922.002,914.4811,852
2022-07-062,922.002,925.422,922.002,922.002,914.4839,396
2022-07-052,922.002,932.002,922.002,922.002,914.4830,904
2022-07-042,922.002,950.002,917.962,922.002,914.4811,099
2022-07-012,922.002,941.762,914.482,922.002,914.4835,286
2022-06-302,922.002,966.002,912.442,922.002,914.4848,755
2022-06-292,922.002,970.002,922.002,922.002,914.4833,584
2022-06-282,922.002,990.202,922.002,922.002,914.4817,715
2022-06-272,922.002,927.052,908.002,922.002,914.4822,417
2022-06-242,922.002,922.002,922.002,922.002,914.480
2022-06-232,922.002,922.002,922.002,922.002,914.480
2022-06-222,922.002,945.092,912.252,922.002,914.4824,810
2022-06-212,922.003,028.182,920.042,922.002,914.4856,339
2022-06-202,922.002,922.002,875.312,922.002,914.4838,795
2022-06-172,922.002,922.002,871.172,922.002,914.4853,272
2022-06-162,922.002,922.002,849.792,922.002,914.4843,587
2022-06-152,922.002,922.002,870.952,922.002,914.48112,556
2022-06-142,922.002,922.002,704.402,922.002,914.4857,195
2022-06-132,922.002,922.002,617.642,922.002,914.4828,701
2022-06-102,922.002,922.002,662.002,922.002,914.4834,422
2022-06-092,922.002,922.002,780.182,922.002,914.4870,257
2022-06-082,922.002,922.002,786.152,922.002,914.4895,500
2022-06-072,922.002,922.002,796.322,922.002,914.4860,866
2022-06-062,922.002,922.002,922.002,922.002,914.480
2022-06-012,922.002,922.002,737.332,922.002,914.4815,276
2022-05-312,922.002,922.002,635.392,922.002,914.481,631,307
2022-05-302,922.002,922.002,550.952,922.002,914.48120,486
2022-05-272,922.002,922.002,529.232,922.002,914.48292,012
2022-05-262,922.002,922.002,504.732,922.002,914.481,016,943
2022-05-252,922.002,922.002,765.212,922.002,914.48481,853
2022-05-242,922.002,922.002,850.582,922.002,914.48261,039
2022-05-232,922.002,922.002,752.372,922.002,914.48339,035
2022-05-202,922.002,922.002,701.282,922.002,914.48481,970
2022-05-192,922.002,922.002,754.552,922.002,914.48102,071
2022-05-182,922.002,922.002,856.842,922.002,914.4879,479
2022-05-172,922.002,922.002,828.162,922.002,914.48118,960
2022-05-162,922.002,922.002,805.632,922.002,914.4867,244
2022-05-132,922.002,922.002,799.252,922.002,914.4837,284
2022-05-122,922.002,922.002,760.182,922.002,914.4862,402
2022-05-112,922.002,922.002,790.332,922.002,914.4875,746
2022-05-102,922.002,922.002,784.742,922.002,914.4846,638
2022-05-092,922.002,922.002,881.172,922.002,914.48185,166
2022-05-062,922.002,965.282,922.002,922.002,914.48268,261
2022-05-052,922.002,997.612,922.002,922.002,914.4831,442
2022-05-042,922.003,023.072,922.002,922.002,914.48753,164
2022-05-032,922.003,032.002,922.002,922.002,914.4846,438
2022-04-292,922.003,080.002,922.002,922.002,914.48502,519
2022-04-282,922.003,088.152,922.002,922.002,914.4850,210
2022-04-272,922.002,985.172,922.002,922.002,914.48428,885
2022-04-262,922.003,029.402,922.002,922.002,914.481,041,827
2022-04-252,922.003,013.902,922.002,922.002,914.4831,587
2022-04-222,922.003,073.952,922.002,922.002,914.48231,749
2022-04-212,922.003,104.002,922.002,922.002,914.48164,429
2022-04-202,922.003,099.152,922.002,922.002,914.4849,443
← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-151.9055 GBX
2025-06-041.1000 GBX
2024-05-241.5000 GBX
2023-07-202.0243 GBX
2022-07-201.0000 GBX
2021-08-100.9502 GBX
2019-06-170.9500 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.