4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,571.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | 9,887 |
| 2026-10-15 | 1,560.00 | 1,583.00 | 1,521.00 | 1,551.00 | 1,551.00 | 50,490 |
| 2026-10-14 | 1,580.00 | 1,605.00 | 1,560.00 | 1,579.00 | 1,579.00 | 63,620 |
| 2026-10-13 | 1,594.00 | 1,609.00 | 1,578.00 | 1,608.00 | 1,608.00 | 34,578 |
| 2026-10-12 | 1,600.00 | 1,610.00 | 1,570.00 | 1,594.00 | 1,594.00 | 32,208 |
| 2026-10-09 | 1,600.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,590.00 | 35,082 |
| 2026-10-08 | 1,636.00 | 1,636.00 | 1,580.00 | 1,598.00 | 1,598.00 | 76,207 |
| 2026-10-07 | 1,610.00 | 1,666.00 | 1,601.00 | 1,623.00 | 1,623.00 | 93,754 |
| 2026-10-06 | 1,590.00 | 1,613.00 | 1,590.00 | 1,606.00 | 1,606.00 | 35,783 |
| 2026-10-05 | 1,580.00 | 1,610.00 | 1,571.00 | 1,607.00 | 1,607.00 | 27,233 |
| 2026-10-02 | 1,574.00 | 1,618.00 | 1,561.00 | 1,581.00 | 1,581.00 | 58,930 |
| 2026-10-01 | 1,625.00 | 1,634.00 | 1,580.00 | 1,580.00 | 1,580.00 | 48,086 |
| 2026-09-30 | 1,585.00 | 1,634.00 | 1,565.00 | 1,634.00 | 1,634.00 | 99,981 |
| 2026-09-29 | 1,597.00 | 1,597.00 | 1,560.00 | 1,576.00 | 1,576.00 | 22,021 |
| 2026-09-28 | 1,600.00 | 1,609.00 | 1,570.00 | 1,584.00 | 1,584.00 | 44,610 |
| 2026-09-25 | 1,590.00 | 1,598.00 | 1,562.00 | 1,581.00 | 1,581.00 | 31,578 |
| 2026-09-24 | 1,633.00 | 1,638.00 | 1,549.00 | 1,595.00 | 1,595.00 | 126,558 |
| 2026-09-23 | 1,616.00 | 1,638.00 | 1,611.00 | 1,633.00 | 1,633.00 | 17,137 |
| 2026-09-22 | 1,632.00 | 1,638.00 | 1,610.00 | 1,616.00 | 1,616.00 | 18,244 |
| 2026-09-21 | 1,611.00 | 1,645.00 | 1,606.00 | 1,632.00 | 1,632.00 | 69,941 |
| 2026-09-18 | 1,630.00 | 1,648.00 | 1,610.00 | 1,611.00 | 1,611.00 | 65,993 |
| 2026-09-17 | 1,636.00 | 1,636.00 | 1,606.00 | 1,630.00 | 1,630.00 | 37,648 |
| 2026-09-16 | 1,630.00 | 1,649.00 | 1,606.00 | 1,627.00 | 1,627.00 | 46,790 |
| 2026-09-15 | 1,606.00 | 1,679.00 | 1,598.00 | 1,624.00 | 1,624.00 | 109,462 |
| 2026-09-14 | 1,570.00 | 1,730.00 | 1,555.00 | 1,599.00 | 1,599.00 | 150,265 |
| 2026-09-11 | 1,580.00 | 1,596.00 | 1,552.00 | 1,581.00 | 1,581.00 | 49,574 |
| 2026-09-10 | 1,621.00 | 1,643.00 | 1,550.00 | 1,562.00 | 1,562.00 | 152,801 |
| 2026-09-09 | 1,670.00 | 1,670.00 | 1,616.00 | 1,630.00 | 1,630.00 | 84,937 |
| 2026-09-08 | 1,663.00 | 1,666.00 | 1,623.00 | 1,658.00 | 1,658.00 | 57,528 |
| 2026-09-07 | 1,651.00 | 1,687.00 | 1,620.00 | 1,640.00 | 1,640.00 | 98,570 |
| 2026-09-04 | 1,745.00 | 1,749.00 | 1,630.00 | 1,640.00 | 1,640.00 | 294,467 |
| 2026-09-03 | 1,624.00 | 1,850.00 | 1,580.00 | 1,811.00 | 1,811.00 | 583,659 |
| 2026-09-02 | 1,610.00 | 1,632.00 | 1,570.00 | 1,590.00 | 1,590.00 | 152,557 |
| 2026-09-01 | 1,599.00 | 1,607.00 | 1,511.00 | 1,531.00 | 1,531.00 | 114,516 |
| 2026-08-31 | 1,630.00 | 1,630.00 | 1,558.00 | 1,581.00 | 1,581.00 | 65,836 |
| 2026-08-28 | 1,634.00 | 1,640.00 | 1,590.00 | 1,632.00 | 1,632.00 | 76,589 |
| 2026-08-27 | 1,600.00 | 1,650.00 | 1,591.00 | 1,632.00 | 1,632.00 | 151,686 |
| 2026-08-26 | 1,628.00 | 1,653.00 | 1,558.00 | 1,580.00 | 1,580.00 | 146,254 |
| 2026-08-25 | 1,517.00 | 1,628.00 | 1,517.00 | 1,628.00 | 1,628.00 | 131,253 |
| 2026-08-24 | 1,515.00 | 1,605.00 | 1,502.00 | 1,516.00 | 1,516.00 | 110,976 |
| 2026-08-19 | 1,530.00 | 1,540.00 | 1,495.00 | 1,515.00 | 1,515.00 | 195,265 |
| 2026-08-18 | 1,450.00 | 1,614.00 | 1,430.00 | 1,549.00 | 1,549.00 | 600,869 |
| 2026-08-17 | 1,801.00 | 1,850.00 | 1,590.00 | 1,590.00 | 1,590.00 | 593,322 |
| 2026-08-14 | 1,998.00 | 2,026.00 | 1,860.00 | 1,860.00 | 1,860.00 | 523,918 |
| 2026-08-13 | 1,820.00 | 1,998.00 | 1,753.00 | 1,950.00 | 1,950.00 | 535,462 |
| 2026-08-12 | 1,721.00 | 1,816.00 | 1,720.00 | 1,815.00 | 1,815.00 | 162,831 |
| 2026-08-11 | 1,691.00 | 1,711.00 | 1,680.00 | 1,707.00 | 1,707.00 | 45,452 |
| 2026-08-10 | 1,708.00 | 1,725.00 | 1,689.00 | 1,691.00 | 1,691.00 | 22,814 |
| 2026-08-07 | 1,705.00 | 1,743.00 | 1,687.00 | 1,713.00 | 1,713.00 | 47,024 |
| 2026-08-06 | 1,773.00 | 1,773.00 | 1,687.00 | 1,708.00 | 1,708.00 | 69,857 |
| 2026-08-05 | 1,684.00 | 1,774.00 | 1,660.00 | 1,774.00 | 1,774.00 | 110,387 |
| 2026-08-04 | 1,710.00 | 1,710.00 | 1,654.00 | 1,684.00 | 1,684.00 | 76,884 |
| 2026-08-03 | 1,750.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,700.00 | 53,741 |
| 2026-07-31 | 1,780.00 | 1,839.00 | 1,725.00 | 1,753.00 | 1,753.00 | 98,776 |
| 2026-07-30 | 1,681.00 | 1,798.00 | 1,680.00 | 1,779.00 | 1,779.00 | 89,691 |
| 2026-07-29 | 1,694.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,688.00 | 62,837 |
| 2026-07-28 | 1,730.00 | 1,730.00 | 1,680.00 | 1,704.00 | 1,704.00 | 80,692 |
| 2026-07-27 | 1,740.00 | 1,768.00 | 1,718.00 | 1,721.00 | 1,721.00 | 52,465 |
| 2026-07-24 | 1,742.00 | 1,760.00 | 1,736.00 | 1,742.00 | 1,742.00 | 35,645 |
| 2026-07-23 | 1,745.00 | 1,780.00 | 1,745.00 | 1,746.00 | 1,746.00 | 30,834 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-24 | 29.0000 HUF |
| 2021-07-16 | 22.4900 HUF |
| 2020-09-18 | 22.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.