Other OTC - Delayed Quote • USD
MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MGYOY)
At close: April 26 at 3:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1000 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 30,100 |
| Apr 25, 2024 | 4.2200 | 4.2400 | 4.0900 | 4.1200 | 4.1200 | 9,600 |
| Apr 24, 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4000 | 4.4000 | 38,900 |
| Apr 23, 2024 | 4.0700 | 4.1100 | 3.9900 | 4.0900 | 4.0900 | 27,600 |
| Apr 22, 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 10,300 |
| Apr 19, 2024 | 4.1300 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 19,400 |
| Apr 18, 2024 | 4.1300 | 4.2600 | 4.1100 | 4.1200 | 4.1200 | 7,600 |
| Apr 17, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 13,200 |
| Apr 16, 2024 | 4.2000 | 4.2500 | 4.0600 | 4.1600 | 4.1600 | 8,700 |
| Apr 15, 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 13,800 |
| Apr 12, 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 7,100 |
| Apr 11, 2024 | 4.2400 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | 185,300 |
| Apr 10, 2024 | 4.2300 | 4.3400 | 4.2000 | 4.2700 | 4.2700 | 12,700 |
| Apr 9, 2024 | 4.3200 | 4.3900 | 4.3000 | 4.3700 | 4.3700 | 56,600 |
| Apr 8, 2024 | 4.2500 | 4.3700 | 4.2300 | 4.3700 | 4.3700 | 56,000 |
| Apr 5, 2024 | 4.2600 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 27,300 |
| Apr 4, 2024 | 4.2300 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 16,200 |
| Apr 3, 2024 | 4.2000 | 4.2900 | 4.1200 | 4.2200 | 4.2200 | 7,800 |
| Apr 2, 2024 | 4.1700 | 4.2000 | 4.0400 | 4.1800 | 4.1800 | 10,000 |
| Apr 1, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 4,700 |
| Mar 28, 2024 | 4.1000 | 4.2500 | 4.0700 | 4.2000 | 4.2000 | 7,200 |
| Mar 27, 2024 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 3,600 |
| Mar 26, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 7,900 |
| Mar 25, 2024 | 4.1200 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 28,400 |
| Mar 22, 2024 | 4.1300 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 39,200 |
| Mar 21, 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 5,100 |
| Mar 20, 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 11,000 |
| Mar 19, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 17,200 |
| Mar 18, 2024 | 4.1200 | 4.1200 | 4.0200 | 4.0700 | 4.0700 | 13,300 |
| Mar 15, 2024 | 4.1100 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 4,600 |
| Mar 14, 2024 | 4.1300 | 4.2000 | 4.0300 | 4.1200 | 4.1200 | 9,500 |
| Mar 13, 2024 | 4.0100 | 4.1400 | 4.0100 | 4.1000 | 4.1000 | 7,600 |
| Mar 12, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 16,100 |
| Mar 11, 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 11,500 |
| Mar 8, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1800 | 4.1800 | 13,000 |
| Mar 7, 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 11,200 |
| Mar 6, 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 25,000 |
| Mar 5, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.0800 | 4.0800 | 27,700 |
| Mar 4, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 14,500 |
| Mar 1, 2024 | 4.0900 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 13,000 |
| Feb 29, 2024 | 4.0300 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 39,900 |
| Feb 28, 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 8,700 |
| Feb 27, 2024 | 4.1800 | 4.1800 | 3.9800 | 4.1100 | 4.1100 | 22,600 |
| Feb 26, 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 12,300 |
| Feb 23, 2024 | 4.1500 | 4.2100 | 4.0900 | 4.2000 | 4.2000 | 10,500 |
| Feb 22, 2024 | 4.1300 | 4.2200 | 4.0400 | 4.1800 | 4.1800 | 40,100 |
| Feb 21, 2024 | 4.1800 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 15,200 |
| Feb 20, 2024 | 4.0600 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 19,800 |
| Feb 16, 2024 | 4.1600 | 4.1800 | 3.9600 | 3.9700 | 3.9700 | 69,000 |
| Feb 15, 2024 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 16,200 |
| Feb 14, 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1000 | 4.1000 | 20,800 |
| Feb 13, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | 8,900 |
| Feb 12, 2024 | 4.0100 | 4.2300 | 4.0100 | 4.2300 | 4.2300 | 23,000 |
| Feb 9, 2024 | 3.9400 | 4.2100 | 3.9400 | 4.1400 | 4.1400 | 32,000 |
| Feb 8, 2024 | 4.0100 | 4.1900 | 3.9400 | 3.9400 | 3.9400 | 7,700 |
| Feb 7, 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 12,600 |
| Feb 6, 2024 | 3.9600 | 4.2300 | 3.9600 | 4.0400 | 4.0400 | 28,800 |
| Feb 5, 2024 | 4.0300 | 4.1800 | 3.9700 | 4.0100 | 4.0100 | 16,700 |
| Feb 2, 2024 | 4.0900 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 26,800 |
| Feb 1, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 10,900 |
| Jan 31, 2024 | 4.0300 | 4.1300 | 4.0300 | 4.1100 | 4.1100 | 5,400 |
| Jan 30, 2024 | 4.0100 | 4.0900 | 3.9400 | 4.0000 | 4.0000 | 21,900 |
| Jan 29, 2024 | 3.9800 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 27,000 |
| Jan 26, 2024 | 4.0400 | 4.1600 | 3.9900 | 4.1600 | 4.1600 | 6,900 |
| Jan 25, 2024 | 4.0800 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 7,200 |
| Jan 24, 2024 | 4.0600 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 33,800 |
| Jan 23, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9300 | 3.9300 | 80,100 |
| Jan 22, 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 7,400 |
| Jan 19, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 22,100 |
| Jan 18, 2024 | 4.1000 | 4.2300 | 3.9200 | 4.2300 | 4.2300 | 41,100 |
| Jan 17, 2024 | 3.9400 | 4.3000 | 3.9400 | 4.2500 | 4.2500 | 23,800 |
| Jan 16, 2024 | 4.0700 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 14,600 |
| Jan 12, 2024 | 4.1200 | 4.2100 | 3.9900 | 4.1400 | 4.1400 | 12,300 |
| Jan 11, 2024 | 4.2300 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 16,700 |
| Jan 10, 2024 | 4.1300 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 25,400 |
| Jan 9, 2024 | 4.1400 | 4.2800 | 4.0200 | 4.0300 | 4.0300 | 106,700 |
| Jan 8, 2024 | 4.0700 | 4.2500 | 3.9100 | 4.0600 | 4.0600 | 8,100 |
| Jan 5, 2024 | 4.1300 | 4.3400 | 4.1300 | 4.2000 | 4.2000 | 11,800 |
| Jan 4, 2024 | 4.0300 | 4.2900 | 4.0300 | 4.1900 | 4.1900 | 73,600 |
| Jan 3, 2024 | 4.1000 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 10,900 |
| Jan 2, 2024 | 4.2300 | 4.3100 | 4.0000 | 4.0000 | 4.0000 | 19,800 |
| Dec 29, 2023 | 4.0700 | 4.3300 | 3.9500 | 4.0200 | 4.0200 | 9,000 |
| Dec 28, 2023 | 4.2500 | 4.2500 | 4.0900 | 4.1000 | 4.1000 | 17,500 |
| Dec 27, 2023 | 4.2400 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | 10,200 |
| Dec 26, 2023 | 3.9200 | 4.2600 | 3.9200 | 4.2600 | 4.2600 | 3,400 |
| Dec 22, 2023 | 4.0100 | 4.2600 | 4.0000 | 4.2600 | 4.2600 | 27,500 |
| Dec 21, 2023 | 3.8800 | 4.0300 | 3.8800 | 3.9900 | 3.9900 | 45,000 |
| Dec 20, 2023 | 3.9200 | 4.1900 | 3.9200 | 3.9700 | 3.9700 | 27,500 |
| Dec 19, 2023 | 3.8400 | 4.1700 | 3.8400 | 4.1700 | 4.1700 | 84,300 |
| Dec 18, 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 17,500 |
| Dec 15, 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 19,800 |
| Dec 14, 2023 | 4.0300 | 4.0300 | 3.9900 | 4.0300 | 4.0300 | 24,900 |
| Dec 13, 2023 | 3.8800 | 4.0600 | 3.8800 | 3.9000 | 3.9000 | 12,900 |
| Dec 12, 2023 | 3.9300 | 3.9800 | 3.8500 | 3.9700 | 3.9700 | 42,700 |
| Dec 11, 2023 | 4.0100 | 4.0100 | 3.8100 | 3.8600 | 3.8600 | 24,100 |
| Dec 8, 2023 | 4.0500 | 4.1700 | 3.9200 | 4.0000 | 4.0000 | 112,100 |
| Dec 7, 2023 | 4.0400 | 4.1700 | 3.9600 | 4.1400 | 4.1400 | 4,800 |
| Dec 6, 2023 | 4.2800 | 4.3300 | 3.9500 | 4.2000 | 4.2000 | 10,100 |
| Dec 5, 2023 | 3.9700 | 4.4400 | 3.9600 | 4.1900 | 4.1900 | 11,100 |
| Dec 4, 2023 | 4.1000 | 4.3800 | 4.0100 | 4.2100 | 4.2100 | 30,700 |
| Dec 1, 2023 | 3.8700 | 4.1200 | 3.8700 | 4.0600 | 4.0600 | 7,700 |
| Nov 30, 2023 | 4.2200 | 4.2200 | 3.9600 | 3.9600 | 3.9600 | 281,200 |
| Nov 29, 2023 | 4.1100 | 4.3900 | 4.1100 | 4.1600 | 4.1600 | 488,800 |
| Nov 28, 2023 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 305,300 |
| Nov 27, 2023 | 3.9900 | 4.2200 | 3.8800 | 4.1300 | 4.1300 | 952,100 |
| Nov 24, 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 7,300 |
| Nov 22, 2023 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 17,200 |
| Nov 21, 2023 | 4.0200 | 4.0700 | 3.9300 | 3.9300 | 3.9300 | 4,100 |
| Nov 20, 2023 | 4.1300 | 4.1400 | 3.9300 | 4.1400 | 4.1400 | 4,000 |
| Nov 17, 2023 | 4.2300 | 4.2300 | 4.0000 | 4.1300 | 4.1300 | 10,000 |
| Nov 16, 2023 | 4.2300 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 12,100 |
| Nov 15, 2023 | 4.1100 | 4.2100 | 3.9300 | 3.9300 | 3.9300 | 10,700 |
| Nov 14, 2023 | 3.9300 | 4.0100 | 3.9300 | 4.0000 | 4.0000 | 3,200 |
| Nov 13, 2023 | 4.0000 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 4,100 |
| Nov 10, 2023 | 4.0400 | 4.0700 | 3.9800 | 4.0700 | 4.0700 | 3,200 |
| Nov 9, 2023 | 4.0500 | 4.1900 | 3.9000 | 3.9000 | 3.9000 | 14,600 |
| Nov 8, 2023 | 4.0400 | 4.2000 | 3.8900 | 4.0500 | 4.0500 | 4,400 |
| Nov 7, 2023 | 4.0700 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 4,600 |
| Nov 6, 2023 | 4.1300 | 4.1300 | 3.8500 | 3.8600 | 3.8600 | 27,800 |
| Nov 3, 2023 | 3.9600 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 8,600 |
| Nov 2, 2023 | 3.7500 | 4.0800 | 3.7500 | 4.0000 | 4.0000 | 13,600 |
| Nov 1, 2023 | 3.9500 | 3.9600 | 3.8900 | 3.9300 | 3.9300 | 14,500 |
| Oct 31, 2023 | 3.9600 | 4.0600 | 3.9500 | 3.9500 | 3.9500 | 2,700 |
| Oct 30, 2023 | 3.9400 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 14,800 |
| Oct 27, 2023 | 3.8800 | 4.1000 | 3.8800 | 4.0900 | 4.0900 | 8,700 |
| Oct 26, 2023 | 3.9200 | 3.9800 | 3.8800 | 3.9300 | 3.9300 | 2,300 |
| Oct 25, 2023 | 3.7600 | 3.9600 | 3.7600 | 3.8800 | 3.8800 | 7,700 |
| Oct 24, 2023 | 3.8100 | 4.0300 | 3.8100 | 3.8100 | 3.8100 | 5,400 |
| Oct 23, 2023 | 3.7500 | 4.2500 | 3.7500 | 4.2300 | 4.2300 | 4,400 |
| Oct 20, 2023 | 3.9700 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 11,900 |
| Oct 19, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 3,000 |
| Oct 18, 2023 | 3.8600 | 3.9900 | 3.8200 | 3.9800 | 3.9800 | 11,900 |
| Oct 17, 2023 | 3.8600 | 4.0900 | 3.8600 | 4.0000 | 4.0000 | 5,900 |
| Oct 16, 2023 | 3.9100 | 4.0900 | 3.7400 | 3.7700 | 3.7700 | 30,600 |
| Oct 13, 2023 | 3.8400 | 3.9800 | 3.6800 | 3.9800 | 3.9800 | 8,200 |
| Oct 12, 2023 | 3.8400 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 4,000 |
| Oct 11, 2023 | 3.7400 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 3,300 |
| Oct 10, 2023 | 3.8000 | 4.0500 | 3.6700 | 3.8000 | 3.8000 | 14,700 |
| Oct 9, 2023 | 3.6900 | 3.8700 | 3.6700 | 3.6700 | 3.6700 | 5,200 |
| Oct 6, 2023 | 3.6600 | 3.8600 | 3.6600 | 3.7700 | 3.7700 | 14,900 |
| Oct 5, 2023 | 3.7500 | 3.7800 | 3.6500 | 3.7600 | 3.7600 | 34,200 |
| Oct 4, 2023 | 3.6700 | 3.7300 | 3.6600 | 3.7300 | 3.7300 | 78,000 |
| Oct 3, 2023 | 3.6600 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 10,200 |
| Oct 2, 2023 | 3.6600 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 17,400 |
| Sep 29, 2023 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 42,600 |
| Sep 28, 2023 | 3.7300 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | 9,000 |
| Sep 27, 2023 | 3.7900 | 3.8600 | 3.6500 | 3.6500 | 3.6500 | 7,100 |
| Sep 26, 2023 | 3.8500 | 3.8500 | 3.7300 | 3.7300 | 3.7300 | 5,800 |
| Sep 25, 2023 | 3.5900 | 3.8900 | 3.5800 | 3.8300 | 3.8300 | 7,100 |
| Sep 22, 2023 | 3.8800 | 3.8900 | 3.5900 | 3.5900 | 3.5900 | 65,300 |
| Sep 21, 2023 | 3.8500 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 7,200 |
| Sep 20, 2023 | 3.8200 | 4.2500 | 3.8200 | 4.0000 | 4.0000 | 9,400 |
| Sep 19, 2023 | 3.6600 | 3.8200 | 3.6600 | 3.8200 | 3.8200 | 2,600 |
| Sep 18, 2023 | 3.6600 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 17,500 |
| Sep 15, 2023 | 3.7200 | 3.9700 | 3.6400 | 3.9400 | 3.9400 | 10,800 |
| Sep 14, 2023 | 3.6100 | 3.9500 | 3.6100 | 3.7700 | 3.7700 | 5,100 |
| Sep 13, 2023 | 4.0000 | 4.0000 | 3.6600 | 3.8300 | 3.8300 | 8,400 |
| Sep 12, 2023 | 3.8800 | 4.0700 | 3.6700 | 4.0700 | 4.0700 | 5,100 |
| Sep 11, 2023 | 3.8600 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 7,100 |
| Sep 8, 2023 | 3.5300 | 3.9000 | 3.5300 | 3.7500 | 3.7500 | 16,400 |
| Sep 7, 2023 | 3.7000 | 3.8800 | 3.5900 | 3.7200 | 3.7200 | 11,900 |
| Sep 6, 2023 | 3.6200 | 3.9000 | 3.6200 | 3.6200 | 3.6200 | 5,000 |
| Sep 5, 2023 | 3.7900 | 3.7900 | 3.6800 | 3.7000 | 3.7000 | 10,400 |
| Sep 1, 2023 | 3.6700 | 3.7500 | 3.6700 | 3.6700 | 3.6700 | 23,300 |
| Aug 31, 2023 | 3.8000 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 7,800 |
| Aug 30, 2023 | 3.8400 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 4,100 |
| Aug 29, 2023 | 3.7000 | 3.9000 | 3.7000 | 3.8400 | 3.8400 | 28,500 |
| Aug 28, 2023 | 3.7900 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 3,200 |
| Aug 25, 2023 | 3.8300 | 3.8900 | 3.6000 | 3.7600 | 3.7600 | 2,700 |
| Aug 24, 2023 | 3.7500 | 3.8700 | 3.7500 | 3.8100 | 3.8100 | 20,000 |
| Aug 23, 2023 | 3.6900 | 3.8400 | 3.6900 | 3.7700 | 3.7700 | 5,500 |
| Aug 22, 2023 | 3.8300 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 7,600 |
| Aug 21, 2023 | 3.8300 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 2,400 |
| Aug 18, 2023 | 3.8800 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 9,200 |
| Aug 17, 2023 | 3.8400 | 3.8900 | 3.7700 | 3.8500 | 3.8500 | 7,800 |
| Aug 16, 2023 | 3.7600 | 4.0400 | 3.7600 | 3.9100 | 3.9100 | 53,800 |
| Aug 15, 2023 | 3.8000 | 4.0500 | 3.6900 | 3.8200 | 3.8200 | 7,300 |
| Aug 14, 2023 | 3.8800 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 11,700 |
| Aug 11, 2023 | 3.9100 | 4.0000 | 3.7800 | 3.7800 | 3.7800 | 9,200 |
| Aug 10, 2023 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 2,300 |
| Aug 9, 2023 | 3.9100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 8,500 |
| Aug 8, 2023 | 4.0100 | 4.0100 | 3.7200 | 4.0000 | 4.0000 | 18,900 |
| Aug 7, 2023 | 4.1700 | 4.1700 | 3.9300 | 4.0100 | 4.0100 | 10,800 |
| Aug 4, 2023 | 4.0500 | 4.1900 | 3.9200 | 4.1400 | 4.1400 | 51,300 |
| Aug 3, 2023 | 4.0000 | 4.1600 | 4.0000 | 4.1300 | 4.1300 | 12,300 |
| Aug 2, 2023 | 3.9000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 7,100 |
| Aug 1, 2023 | 3.7300 | 3.9100 | 3.7300 | 3.9000 | 3.9000 | 29,000 |
| Jul 31, 2023 | 4.2500 | 4.2500 | 3.8200 | 3.8700 | 3.8700 | 26,800 |
| Jul 28, 2023 | 4.2000 | 4.2500 | 3.9800 | 4.2500 | 4.2500 | 98,000 |
| Jul 27, 2023 | 0.5330 Dividend | |||||
| Jul 27, 2023 | 4.6700 | 4.6700 | 3.7800 | 4.2200 | 4.2200 | 22,100 |
| Jul 26, 2023 | 5.7900 | 6.0000 | 5.1700 | 5.1700 | 4.6370 | 15,800 |
| Jul 25, 2023 | 5.4000 | 5.9500 | 5.3800 | 5.7500 | 5.1572 | 62,500 |
| Jul 24, 2023 | 6.1800 | 6.5100 | 5.0000 | 5.7600 | 5.1662 | 72,400 |
| Jul 21, 2023 | 4.8500 | 5.0000 | 4.5000 | 4.9700 | 4.4576 | 10,200 |
| Jul 20, 2023 | 4.8000 | 5.1000 | 4.5200 | 4.7100 | 4.2244 | 33,200 |
| Jul 19, 2023 | 4.8000 | 4.8500 | 4.5000 | 4.8000 | 4.3051 | 14,100 |
| Jul 18, 2023 | 4.8000 | 4.8400 | 4.4000 | 4.6300 | 4.1527 | 30,700 |
| Jul 17, 2023 | 4.6000 | 4.8600 | 4.5000 | 4.6000 | 4.1258 | 18,500 |
| Jul 14, 2023 | 4.5000 | 4.7600 | 4.2500 | 4.6000 | 4.1258 | 8,100 |
| Jul 13, 2023 | 4.6000 | 4.6000 | 4.2500 | 4.2500 | 3.8118 | 7,900 |
| Jul 12, 2023 | 4.6000 | 4.6000 | 4.3000 | 4.5900 | 4.1168 | 2,900 |
| Jul 11, 2023 | 4.3200 | 4.6000 | 4.1800 | 4.5000 | 4.0361 | 6,500 |
| Jul 10, 2023 | 4.2500 | 4.6000 | 4.1500 | 4.6000 | 4.1258 | 4,400 |
| Jul 7, 2023 | 4.1000 | 4.5300 | 4.1000 | 4.5300 | 4.0630 | 10,300 |
| Jul 6, 2023 | 4.1500 | 4.5300 | 4.1500 | 4.1600 | 3.7311 | 17,300 |
| Jul 5, 2023 | 4.3000 | 4.5300 | 2.2700 | 4.0000 | 3.5876 | 21,800 |
| Jul 3, 2023 | 2.2700 | 4.5300 | 2.2700 | 4.5300 | 4.0630 | 2,500 |
| Jun 30, 2023 | 4.1400 | 4.5300 | 4.1400 | 4.5300 | 4.0630 | 1,900 |
| Jun 29, 2023 | 4.2900 | 4.6000 | 4.0500 | 4.3600 | 3.9105 | 12,700 |
| Jun 28, 2023 | 4.2000 | 4.6000 | 4.0500 | 4.2900 | 3.8477 | 4,800 |
| Jun 27, 2023 | 4.3300 | 4.6000 | 4.3300 | 4.6000 | 4.1258 | 8,700 |
| Jun 26, 2023 | 4.4100 | 4.6000 | 4.2700 | 4.4200 | 3.9643 | 15,900 |
| Jun 23, 2023 | 4.2500 | 4.5900 | 4.2500 | 4.4700 | 4.0092 | 4,200 |
| Jun 22, 2023 | 4.3700 | 4.6000 | 4.3700 | 4.5500 | 4.0809 | 8,300 |
| Jun 21, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.3300 | 3.8836 | 8,500 |
| Jun 20, 2023 | 4.4000 | 4.4000 | 4.1400 | 4.1400 | 3.7132 | 4,800 |
| Jun 16, 2023 | 4.3600 | 4.4400 | 4.3000 | 4.3600 | 3.9105 | 4,200 |
| Jun 15, 2023 | 4.0500 | 4.5900 | 4.0500 | 4.4800 | 4.0181 | 52,000 |
| Jun 14, 2023 | 4.2400 | 4.6000 | 3.9300 | 4.4200 | 3.9643 | 8,800 |
| Jun 13, 2023 | 4.5500 | 4.6000 | 4.1100 | 4.6000 | 4.1258 | 31,700 |
| Jun 12, 2023 | 4.3000 | 4.5000 | 4.2600 | 4.2600 | 3.8208 | 3,700 |
| Jun 9, 2023 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 3.8388 | 12,400 |
| Jun 8, 2023 | 4.4100 | 4.5300 | 4.3600 | 4.4400 | 3.9823 | 14,100 |
| Jun 7, 2023 | 4.6000 | 4.6000 | 4.3200 | 4.3900 | 3.9374 | 6,000 |
| Jun 6, 2023 | 4.2600 | 4.6400 | 3.9900 | 4.1400 | 3.7132 | 10,400 |
| Jun 5, 2023 | 4.1500 | 4.6100 | 4.1500 | 4.2000 | 3.7670 | 24,900 |
| Jun 2, 2023 | 4.0100 | 4.1500 | 3.8800 | 4.1400 | 3.7132 | 12,300 |
| Jun 1, 2023 | 3.9700 | 3.9700 | 3.7800 | 3.7800 | 3.3903 | 7,100 |
| May 31, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1000 | 3.6773 | 5,900 |
| May 30, 2023 | 3.9800 | 4.1500 | 3.9800 | 4.0800 | 3.6594 | 5,600 |
| May 26, 2023 | 4.0100 | 4.1500 | 3.9200 | 4.1500 | 3.7222 | 8,300 |
| May 25, 2023 | 4.0300 | 4.1500 | 3.9600 | 3.9600 | 3.5517 | 1,800 |
| May 24, 2023 | 4.0100 | 4.1500 | 3.8600 | 3.8600 | 3.4621 | 13,500 |
| May 23, 2023 | 3.8100 | 3.8500 | 3.5500 | 3.7300 | 3.3455 | 3,100 |
| May 22, 2023 | 3.7000 | 4.0100 | 3.7000 | 4.0100 | 3.5966 | 3,400 |
| May 19, 2023 | 3.9400 | 4.0000 | 3.7200 | 3.8800 | 3.4800 | 4,500 |
| May 18, 2023 | 3.9300 | 4.1500 | 3.8000 | 3.8000 | 3.4082 | 9,400 |
| May 17, 2023 | 3.6300 | 4.1400 | 3.6300 | 3.9200 | 3.5159 | 12,700 |
| May 16, 2023 | 3.8500 | 4.0000 | 3.8200 | 3.9000 | 3.4979 | 5,500 |
| May 15, 2023 | 3.9400 | 4.1400 | 3.5100 | 4.1400 | 3.7132 | 5,400 |
| May 12, 2023 | 3.9700 | 3.9700 | 3.6300 | 3.6300 | 3.2558 | 4,300 |
| May 11, 2023 | 3.8100 | 4.1400 | 3.8100 | 4.1400 | 3.7132 | 3,000 |
| May 10, 2023 | 3.9500 | 4.1500 | 3.8100 | 3.9000 | 3.4979 | 7,400 |
| May 9, 2023 | 4.2500 | 4.2500 | 4.0500 | 4.0800 | 3.6594 | 16,100 |
| May 8, 2023 | 3.8000 | 4.1200 | 3.6600 | 3.9200 | 3.5159 | 20,100 |
| May 5, 2023 | 3.9900 | 4.1100 | 3.6300 | 3.6300 | 3.2558 | 11,700 |
| May 4, 2023 | 3.9600 | 4.1000 | 3.8200 | 4.1000 | 3.6773 | 6,700 |
| May 3, 2023 | 3.9500 | 4.0900 | 3.6500 | 4.0500 | 3.6325 | 4,900 |
| May 2, 2023 | 3.7700 | 4.1200 | 3.7700 | 3.8700 | 3.4710 | 6,100 |
| May 1, 2023 | 3.8900 | 4.2300 | 3.5500 | 3.8500 | 3.4531 | 3,900 |
| Apr 28, 2023 | 3.9600 | 3.9600 | 3.6900 | 3.9200 | 3.5159 | 4,100 |
| Apr 27, 2023 | 4.0000 | 4.2400 | 3.8100 | 3.8800 | 3.4800 | 15,700 |
Related Tickers
SNPMF China Petroleum & Chemical Corporation
0.6100
+1.51%
PCCYF PetroChina Company Limited
0.9540
+5.41%
OMV.VI OMV Aktiengesellschaft
43.26
-0.92%
EC Ecopetrol S.A.
11.85
+1.80%
EQNR Equinor ASA
27.69
-0.57%
2222.SR Saudi Arabian Oil Company
30.10
0.00%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
TTE TotalEnergies SE
74.56
+1.10%
YPF YPF Sociedad Anónima
21.17
+4.59%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%