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

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

34.16

+0.20

(+0.59%)

As of 02:44PM CEST. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	34.10	34.48	34.10	34.16	34.16	5,289
10 May 2024	33.70	34.10	33.42	33.96	33.96	25,849
09 May 2024	33.78	33.98	33.50	33.60	33.60	22,044
08 May 2024	33.40	33.78	33.30	33.78	33.78	4,162
07 May 2024	33.50	33.50	33.04	33.50	33.50	5,164
06 May 2024	33.70	33.78	33.36	33.36	33.36	1,064
02 May 2024	33.60	33.74	33.24	33.36	33.36	11,161
30 Apr 2024	33.30	33.76	32.96	33.52	33.52	14,802
29 Apr 2024	33.08	33.30	32.96	33.26	33.26	997
26 Apr 2024	32.94	33.28	32.80	33.08	33.08	3,155
25 Apr 2024	33.00	33.18	32.88	33.10	33.10	1,223
24 Apr 2024	32.80	33.32	32.42	33.32	33.32	2,623
23 Apr 2024	32.98	32.98	32.20	32.24	32.24	2,519
22 Apr 2024	32.56	33.00	32.56	32.64	32.64	3,946
19 Apr 2024	33.30	33.40	32.56	32.56	32.56	4,290
18 Apr 2024	33.48	33.48	33.10	33.40	33.40	1,242
17 Apr 2024	33.08	33.58	33.08	33.50	33.50	6,355
16 Apr 2024	33.40	33.42	33.00	33.24	33.24	1,995
15 Apr 2024	33.30	33.46	33.14	33.40	33.40	2,991
12 Apr 2024	33.46	33.46	32.22	33.04	33.04	3,779
11 Apr 2024	33.10	33.52	33.00	33.22	33.22	33,865
10 Apr 2024	33.36	33.50	32.90	33.10	33.10	4,646
09 Apr 2024	33.20	33.82	33.20	33.38	33.38	1,995
08 Apr 2024	33.44	33.72	33.04	33.04	33.04	3,724
05 Apr 2024	33.14	33.40	32.70	33.02	33.02	246,939
04 Apr 2024	33.20	33.20	32.52	33.14	33.14	75,530
03 Apr 2024	32.14	33.20	32.14	33.20	33.20	135,492
02 Apr 2024	32.40	32.64	31.92	32.12	32.12	98,973
28 Mar 2024	32.00	32.46	32.00	32.40	32.40	3,645
27 Mar 2024	32.00	32.22	31.86	32.00	32.00	380
26 Mar 2024	31.60	32.00	31.60	31.86	31.86	1,176
25 Mar 2024	31.90	32.46	31.64	31.64	31.64	2,906
22 Mar 2024	32.40	32.50	31.90	31.90	31.90	51,043
21 Mar 2024	32.50	32.80	32.10	32.18	32.18	2,637
20 Mar 2024	32.42	32.56	32.34	32.38	32.38	1,745
19 Mar 2024	32.30	32.50	32.10	32.32	32.32	1,170
18 Mar 2024	31.86	32.30	31.82	32.30	32.30	2,602
15 Mar 2024	31.82	32.20	31.82	31.86	31.86	935
14 Mar 2024	31.92	32.00	31.74	31.80	31.80	3,828
13 Mar 2024	31.64	31.96	31.60	31.60	31.60	2,536
12 Mar 2024	31.70	31.98	31.40	31.62	31.62	1,133
11 Mar 2024	31.88	32.14	31.58	31.62	31.62	2,218
08 Mar 2024	31.90	32.26	31.78	31.88	31.88	6,020
07 Mar 2024	31.90	32.04	31.76	32.00	32.00	1,912
06 Mar 2024	32.10	32.10	31.68	31.80	31.80	879
05 Mar 2024	31.52	32.30	31.50	31.64	31.64	3,044
04 Mar 2024	32.00	32.28	31.50	31.50	31.50	2,746
01 Mar 2024	32.28	32.28	31.82	32.00	32.00	1,091
29 Feb 2024	31.96	32.30	31.84	31.84	31.84	1,688
28 Feb 2024	32.20	32.20	31.94	31.96	31.96	3,705
27 Feb 2024	32.40	32.84	32.10	32.16	32.16	7,059
26 Feb 2024	32.68	32.68	32.38	32.38	32.38	935
23 Feb 2024	32.68	32.94	32.44	32.68	32.68	3,054
22 Feb 2024	33.06	33.06	32.64	32.66	32.66	1,127
21 Feb 2024	32.74	33.16	32.60	33.06	33.06	3,426
20 Feb 2024	32.92	33.36	32.70	32.74	32.74	3,526
19 Feb 2024	33.40	33.40	32.90	32.92	32.92	2,209
16 Feb 2024	32.86	33.56	32.80	32.88	32.88	14,473
15 Feb 2024	32.68	33.16	32.36	32.86	32.86	6,560
14 Feb 2024	32.22	32.66	32.06	32.46	32.46	820
13 Feb 2024	32.46	32.68	32.22	32.66	32.66	1,388
12 Feb 2024	32.34	32.60	32.00	32.48	32.48	1,844
09 Feb 2024	32.16	32.40	32.00	32.28	32.28	4,126
08 Feb 2024	32.66	32.66	32.10	32.12	32.12	7,906
07 Feb 2024	32.74	32.90	32.32	32.32	32.32	4,093
06 Feb 2024	32.76	32.76	32.50	32.52	32.52	1,076
05 Feb 2024	32.98	32.98	32.48	32.50	32.50	8,485
02 Feb 2024	33.00	33.00	32.70	32.98	32.98	5,388
01 Feb 2024	33.08	33.08	32.40	32.80	32.80	5,809
31 Jan 2024	32.56	32.96	32.44	32.52	32.52	1,862
30 Jan 2024	31.60	33.30	31.60	33.30	33.30	12,694
29 Jan 2024	32.18	32.42	31.48	31.98	31.98	240,707
26 Jan 2024	32.20	32.36	32.18	32.20	32.20	90,672
25 Jan 2024	32.44	32.48	32.12	32.26	32.26	172,650
24 Jan 2024	32.00	32.36	32.00	32.30	32.30	86,197
23 Jan 2024	32.30	32.38	32.00	32.20	32.20	110,662
22 Jan 2024	32.30	32.54	32.10	32.30	32.30	163,892
19 Jan 2024	32.56	32.56	32.12	32.30	32.30	88,276
18 Jan 2024	32.40	32.40	32.02	32.40	32.40	114,715
17 Jan 2024	32.56	32.56	32.02	32.40	32.40	2,391
16 Jan 2024	32.50	32.60	32.40	32.42	32.42	64,520
15 Jan 2024	32.34	32.68	32.00	32.50	32.50	79,916
12 Jan 2024	32.88	32.88	32.30	32.44	32.44	165,726
11 Jan 2024	32.54	32.60	32.28	32.28	32.28	1,792
10 Jan 2024	32.32	32.60	32.20	32.54	32.54	398,526
09 Jan 2024	32.36	32.66	32.26	32.32	32.32	317,671
08 Jan 2024	32.20	32.66	32.10	32.10	32.10	58,683
05 Jan 2024	32.20	32.52	32.10	32.10	32.10	174,890
04 Jan 2024	32.20	32.20	32.00	32.00	32.00	96,629
03 Jan 2024	32.00	32.30	31.96	32.06	32.06	119,086
02 Jan 2024	32.00	32.30	31.96	31.96	31.96	121,274
29 Dec 2023	32.46	32.46	31.92	32.00	32.00	115,406
28 Dec 2023	31.86	32.26	31.84	32.26	32.26	49,143
27 Dec 2023	31.82	32.12	31.82	31.86	31.86	30,557
22 Dec 2023	32.00	32.14	31.88	31.96	31.96	45,033
21 Dec 2023	32.10	32.10	31.92	31.92	31.92	45,422
20 Dec 2023	31.98	32.22	31.92	32.10	32.10	207,566
19 Dec 2023	32.00	32.00	31.84	31.86	31.86	166,907
18 Dec 2023	31.80	32.00	31.80	31.98	31.98	203,612
15 Dec 2023	32.00	32.02	31.60	31.82	31.82	3,040
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6627+0.0023(+0.34%)

ASX 2007,750.00+1.00(+0.01%)

OIL78.74+0.48(+0.61%)

GOLD2,353.50-21.50(-0.91%)

Bitcoin AUD94,614.95+2,395.06(+2.60%)

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

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6627
+0.0023(+0.34%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
78.74
+0.48(+0.61%)

GOLD
2,353.50
-21.50(-0.91%)

Bitcoin AUD
94,614.95
+2,395.06(+2.60%)