Budapesti Értéktozsde Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 6,340.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,363.75 | 51 |
| 2024-12-16 | 6,560.00 | 6,560.00 | 6,440.00 | 6,440.00 | 6,305.01 | 20 |
| 2024-12-13 | 6,740.00 | 6,760.00 | 6,680.00 | 6,680.00 | 6,539.98 | 117 |
| 2024-12-11 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,461.66 | 4 |
| 2024-12-10 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,363.75 | 379 |
| 2024-12-09 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,579.14 | 205 |
| 2024-12-05 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,579.14 | 23 |
| 2024-12-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,657.46 | 45 |
| 2024-12-03 | 6,700.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,559.56 | 256 |
| 2024-12-02 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,559.56 | 1,082 |
| 2024-11-29 | 6,500.00 | 6,540.00 | 6,480.00 | 6,540.00 | 6,402.91 | 1,045 |
| 2024-11-28 | 6,940.00 | 6,960.00 | 6,600.00 | 6,600.00 | 6,461.66 | 1,177 |
| 2024-11-27 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,363.75 | 30 |
| 2024-11-26 | 6,860.00 | 6,860.00 | 6,500.00 | 6,600.00 | 6,461.66 | 524 |
| 2024-11-25 | 6,500.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,520.40 | 2,996 |
| 2024-11-22 | 6,240.00 | 6,500.00 | 5,900.00 | 6,340.00 | 6,207.11 | 3,781 |
| 2024-11-21 | 6,080.00 | 6,080.00 | 6,020.00 | 6,020.00 | 5,893.81 | 234 |
| 2024-11-20 | 5,800.00 | 6,080.00 | 5,800.00 | 5,980.00 | 5,854.65 | 2,402 |
| 2024-11-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,678.42 | 20 |
| 2024-11-18 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,678.42 | 20 |
| 2024-11-15 | 5,560.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,502.20 | 1,029 |
| 2024-11-14 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,443.45 | 37 |
| 2024-11-12 | 5,560.00 | 5,560.00 | 5,540.00 | 5,540.00 | 5,423.87 | 19 |
| 2024-11-11 | 5,540.00 | 5,560.00 | 5,540.00 | 5,560.00 | 5,443.45 | 155 |
| 2024-11-08 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.87 | 748 |
| 2024-11-04 | 5,560.00 | 5,560.00 | 5,540.00 | 5,540.00 | 5,423.87 | 11 |
| 2024-10-31 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,423.87 | 2 |
| 2024-10-30 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,443.45 | 2 |
| 2024-10-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,384.71 | 40 |
| 2024-10-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,286.81 | 25 |
| 2024-10-25 | 5,440.00 | 5,460.00 | 5,440.00 | 5,460.00 | 5,345.55 | 37 |
| 2024-10-21 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,267.23 | 10 |
| 2024-10-17 | 5,360.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,384.71 | 4 |
| 2024-10-16 | 5,440.00 | 5,460.00 | 5,440.00 | 5,460.00 | 5,345.55 | 15 |
| 2024-10-15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,325.97 | 1 |
| 2024-10-14 | 5,380.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,208.49 | 1,019 |
| 2024-10-08 | 5,240.00 | 5,440.00 | 5,240.00 | 5,440.00 | 5,325.97 | 32 |
| 2024-10-07 | 5,420.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,208.49 | 157 |
| 2024-10-04 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,325.97 | 1 |
| 2024-10-03 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,325.97 | 1 |
| 2024-10-02 | 5,480.00 | 5,480.00 | 5,340.00 | 5,460.00 | 5,345.55 | 137 |
| 2024-10-01 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,365.13 | 10 |
| 2024-09-26 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,247.65 | 30 |
| 2024-09-25 | 5,420.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,365.13 | 1,132 |
| 2024-09-24 | 5,340.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,306.39 | 883 |
| 2024-09-19 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,032.26 | 10 |
| 2024-09-18 | 5,320.00 | 5,540.00 | 5,120.00 | 5,540.00 | 5,423.87 | 398 |
| 2024-09-17 | 5,540.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,521.78 | 1,050 |
| 2024-09-13 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,600.10 | 38 |
| 2024-09-11 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,541.36 | 500 |
| 2024-09-10 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,541.36 | 100 |
| 2024-09-09 | 5,620.00 | 5,660.00 | 5,600.00 | 5,660.00 | 5,541.36 | 829 |
| 2024-09-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,580.52 | 47 |
| 2024-09-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,678.42 | 32 |
| 2024-09-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,678.42 | 10 |
| 2024-08-29 | 5,580.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,580.52 | 1,589 |
| 2024-08-28 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,600.10 | 2,000 |
| 2024-08-27 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 5,600.10 | 54 |
| 2024-08-26 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,619.68 | 324 |
| 2024-08-23 | 5,800.00 | 5,820.00 | 5,740.00 | 5,740.00 | 5,619.68 | 84 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 60.0000 HUF |
| 2025-06-30 | 124.0000 HUF |
| 2024-06-13 | 112.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.