Australia markets closed

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOL.BD)

Budapest - Budapest Delayed price. Currency in HUF
Add to watchlist
3,062.00+22.00 (+0.72%)
As of 10:49AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243,026.003,068.003,026.003,062.003,062.0098,526
09 May 20243,070.003,080.003,026.003,040.003,040.00579,706
08 May 20243,002.003,064.002,986.003,064.003,064.00580,621
07 May 20243,014.003,020.002,994.003,000.003,000.00718,835
06 May 20243,040.003,044.003,014.003,020.003,020.00236,054
03 May 20243,020.003,038.003,016.003,022.003,022.00272,472
02 May 20243,016.003,040.003,006.003,026.003,026.00301,799
30 Apr 20243,014.003,058.003,010.003,010.003,010.00617,121
29 Apr 20243,004.003,022.003,000.003,014.003,014.00274,481
26 Apr 20243,020.003,028.002,992.003,004.003,004.00510,720
25 Apr 20243,002.003,014.002,968.002,998.002,998.00420,701
24 Apr 20242,960.003,008.002,948.002,996.002,996.00435,005
23 Apr 20242,990.002,990.002,940.002,940.002,940.00646,805
22 Apr 20242,980.002,998.002,972.002,980.002,980.00223,614
19 Apr 20243,024.003,024.002,960.002,960.002,960.00579,559
18 Apr 20243,030.003,064.003,002.003,020.003,020.00607,603
17 Apr 20242,986.003,032.002,986.003,026.003,026.00344,069
16 Apr 20243,050.003,056.002,968.002,968.002,968.00900,577
15 Apr 20243,050.003,074.003,046.003,048.003,048.00505,965
12 Apr 20243,044.003,048.003,026.003,048.003,048.00393,246
11 Apr 20243,030.003,064.003,026.003,030.003,030.00199,379
10 Apr 20243,060.003,060.003,020.003,020.003,020.00430,617
09 Apr 20243,060.003,078.003,042.003,054.003,054.00552,924
08 Apr 20243,060.003,076.003,032.003,066.003,066.00760,588
05 Apr 20243,030.003,050.003,020.003,050.003,050.00430,472
04 Apr 20243,020.003,030.003,004.003,024.003,024.00359,505
03 Apr 20242,970.003,014.002,964.003,014.003,014.00547,881
02 Apr 20242,980.002,996.002,964.002,964.002,964.00778,244
28 Mar 20242,942.002,980.002,938.002,960.002,960.00622,599
27 Mar 20242,930.002,950.002,920.002,920.002,920.00288,197
26 Mar 20242,940.002,946.002,920.002,924.002,924.00229,504
25 Mar 20242,940.002,954.002,918.002,918.002,918.00353,408
22 Mar 20242,960.002,970.002,932.002,932.002,932.00478,342
21 Mar 20242,962.002,980.002,934.002,940.002,940.00495,457
20 Mar 20242,970.002,980.002,960.002,970.002,970.00501,464
19 Mar 20242,978.002,978.002,952.002,964.002,964.00462,309
18 Mar 20242,946.002,976.002,912.002,972.002,972.00544,439
14 Mar 20242,948.002,948.002,926.002,928.002,928.001,301,045
13 Mar 20242,936.002,950.002,918.002,918.002,918.00365,040
12 Mar 20242,930.002,950.002,930.002,942.002,942.00312,609
11 Mar 20242,930.002,950.002,922.002,926.002,926.00261,994
08 Mar 20242,940.002,948.002,922.002,938.002,938.00332,638
07 Mar 20242,906.002,940.002,904.002,940.002,940.00309,291
06 Mar 20242,900.002,920.002,900.002,906.002,906.00315,067
05 Mar 20242,928.002,928.002,892.002,904.002,904.00390,435
04 Mar 20242,922.002,940.002,910.002,918.002,918.00183,619
01 Mar 20242,910.002,928.002,904.002,926.002,926.00167,655
29 Feb 20242,910.002,930.002,890.002,890.002,890.00849,470
28 Feb 20242,898.002,920.002,890.002,900.002,900.00310,521
27 Feb 20242,960.002,960.002,892.002,892.002,892.00661,268
26 Feb 20242,946.002,954.002,924.002,946.002,946.00172,254
23 Feb 20242,940.002,944.002,918.002,932.002,932.00308,357
22 Feb 20242,950.002,964.002,916.002,922.002,922.00494,845
21 Feb 20242,940.002,966.002,922.002,950.002,950.00468,819
20 Feb 20242,970.002,988.002,932.002,934.002,934.00502,655
19 Feb 20242,960.002,972.002,946.002,968.002,968.00220,776
16 Feb 20242,986.003,016.002,936.002,960.002,960.001,234,141
15 Feb 20242,926.002,962.002,910.002,942.002,942.00624,108
14 Feb 20242,908.002,918.002,880.002,916.002,916.00308,436
13 Feb 20242,920.002,924.002,880.002,880.002,880.00173,832
12 Feb 20242,896.002,918.002,890.002,900.002,900.00263,245
09 Feb 20242,900.002,910.002,878.002,900.002,900.00137,703
08 Feb 20242,890.002,918.002,868.002,894.002,894.00212,552
07 Feb 20242,918.002,926.002,882.002,894.002,894.00535,256
06 Feb 20242,900.002,916.002,896.002,916.002,916.00206,025
05 Feb 20242,920.002,930.002,876.002,888.002,888.00295,312
02 Feb 20242,928.002,940.002,910.002,928.002,928.00252,449
01 Feb 20242,900.002,928.002,884.002,928.002,928.00409,183
31 Jan 20242,888.002,916.002,868.002,910.002,910.00616,106
30 Jan 20242,850.002,898.002,840.002,888.002,888.00959,053
29 Jan 20242,850.002,858.002,802.002,854.002,854.00645,416
26 Jan 20242,840.002,860.002,840.002,848.002,848.00372,791
25 Jan 20242,858.002,862.002,838.002,858.002,858.00484,915
24 Jan 20242,820.002,858.002,814.002,858.002,858.00480,018
23 Jan 20242,850.002,856.002,804.002,820.002,820.00750,978
22 Jan 20242,840.002,862.002,822.002,838.002,838.00690,929
19 Jan 20242,808.002,838.002,802.002,838.002,838.00475,395
18 Jan 20242,800.002,820.002,786.002,810.002,810.00443,863
17 Jan 20242,806.002,810.002,800.002,802.002,802.00323,664
16 Jan 20242,826.002,826.002,804.002,806.002,806.00425,123
15 Jan 20242,836.002,838.002,818.002,832.002,832.00254,461
12 Jan 20242,816.002,838.002,806.002,838.002,838.00495,559
11 Jan 20242,820.002,834.002,806.002,806.002,806.00493,913
10 Jan 20242,844.002,844.002,744.002,814.002,814.001,061,054
09 Jan 20242,830.002,844.002,814.002,832.002,832.00497,539
08 Jan 20242,838.002,838.002,794.002,836.002,836.00260,444
05 Jan 20242,810.002,838.002,790.002,838.002,838.00408,587
04 Jan 20242,828.002,828.002,774.002,820.002,820.00406,888
03 Jan 20242,818.002,830.002,790.002,828.002,828.00436,996
02 Jan 20242,830.002,834.002,806.002,820.002,820.00249,399
29 Dec 20232,814.002,836.002,806.002,826.002,826.00355,148
28 Dec 20232,818.002,840.002,798.002,826.002,826.00283,205
27 Dec 20232,824.002,834.002,806.002,818.002,818.00313,943
22 Dec 20232,830.002,836.002,810.002,822.002,822.00176,800
21 Dec 20232,830.002,840.002,818.002,830.002,830.00266,966
20 Dec 20232,838.002,868.002,830.002,834.002,834.00602,281
19 Dec 20232,830.002,838.002,810.002,830.002,830.00556,879
18 Dec 20232,840.002,840.002,806.002,818.002,818.002,946,836
15 Dec 20232,820.002,832.002,800.002,832.002,832.001,402,903
14 Dec 20232,804.002,820.002,794.002,816.002,816.00919,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...