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%WTI101.06▲ 1.60%
← 0RUK.LSE stock page

MOL Hungarian Oil & Gas PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,922.002,922.002,653.022,922.002,914.4831,859
2022-01-202,922.002,922.002,649.622,922.002,914.4834,270
2022-01-192,922.002,922.002,641.202,922.002,914.4818,189
2022-01-182,922.002,922.002,634.952,922.002,914.4815,766
2022-01-172,922.002,922.002,663.292,922.002,914.4833,871
2022-01-142,922.002,922.002,653.862,922.002,914.48151,395
2022-01-132,922.002,922.002,678.462,922.002,914.4838,955
2022-01-122,922.002,922.002,679.652,922.002,914.48111,537
2022-01-112,922.002,922.002,648.002,922.002,914.4856,836
2022-01-102,922.002,922.002,627.672,922.002,914.4816,325
2022-01-072,922.002,922.002,608.052,922.002,914.4826,007
2022-01-062,922.002,922.002,594.002,922.002,914.48273,059
2022-01-052,922.002,922.002,605.112,922.002,914.4859,618
2022-01-042,922.002,922.002,600.442,922.002,914.4834,988
2021-12-312,922.002,922.002,922.002,922.002,914.480
2021-12-302,922.002,922.002,518.342,922.002,914.483,639
2021-12-292,922.002,922.002,922.002,922.002,914.480
2021-12-242,922.002,922.002,922.002,922.002,914.480
2021-12-232,922.002,922.002,463.782,922.002,914.4861,142
2021-12-222,922.002,922.002,456.492,922.002,914.4813,982
2021-12-212,922.002,922.002,440.002,922.002,914.4858,147
2021-12-202,922.002,922.002,417.592,922.002,914.48167,510
2021-12-172,922.002,922.002,448.532,922.002,914.4894,072
2021-12-162,922.002,922.002,428.832,922.002,914.4873,413
2021-12-152,922.002,922.002,420.002,922.002,914.4872,505
2021-12-142,922.002,922.002,425.582,922.002,914.4822,193
2021-12-132,922.002,922.002,437.332,922.002,914.4851,767
2021-12-102,922.002,922.002,441.772,922.002,914.4811,763
2021-12-092,922.002,922.002,452.312,922.002,914.4860,042
2021-12-082,922.002,922.002,448.422,922.002,914.4853,333
2021-12-072,922.002,922.002,446.462,922.002,914.4865,915
2021-12-062,922.002,922.002,420.692,922.002,914.4824,243
2021-12-032,922.002,922.002,410.342,922.002,914.48110,136
2021-12-022,922.002,922.002,417.902,922.002,914.4837,518
2021-12-012,922.002,922.002,432.512,922.002,914.4824,579
2021-11-302,922.002,922.002,414.022,922.002,914.48610,617
2021-11-292,922.002,922.002,446.892,922.002,914.4863,689
2021-11-262,922.002,922.002,426.892,922.002,914.4856,942
2021-11-252,922.002,922.002,486.652,922.002,914.4868,390
2021-11-242,922.002,922.002,539.222,922.002,914.4864,668
2021-11-232,922.002,922.002,478.072,922.002,914.4858,781
2021-11-222,922.002,922.002,427.532,922.002,914.4899,537
2021-11-192,922.002,922.002,434.542,922.002,914.4862,682
2021-11-182,922.002,922.002,503.552,922.002,914.4815,767
2021-11-172,922.002,922.002,518.722,922.002,914.4817,450
2021-11-162,922.002,922.002,510.842,922.002,914.4836,281
2021-11-152,922.002,922.002,511.952,922.002,914.4854,840
2021-11-122,922.002,922.002,443.552,922.002,914.48333,672
2021-11-112,922.002,922.002,565.152,922.002,914.4833,278
2021-11-102,922.002,922.002,674.702,922.002,914.4885,909
2021-11-092,922.002,922.002,702.762,922.002,914.4861,380
2021-11-082,922.002,922.002,704.192,922.002,914.4854,455
2021-11-052,922.002,922.002,758.102,922.002,914.4813,800
2021-11-042,922.002,922.002,759.492,922.002,914.4819,333
2021-11-032,922.002,922.002,722.892,922.002,914.484,925
2021-11-022,922.002,922.002,676.002,922.002,914.4877,786
2021-11-012,922.002,922.002,922.002,922.002,914.480
2021-10-292,922.002,922.002,922.002,922.002,914.480
2021-10-282,922.002,922.002,673.822,922.002,914.4850,744
2021-10-272,922.002,922.002,724.772,922.002,914.485,479
← NewerPage 21 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.