4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 771.00 | 780.00 | 771.00 | 780.00 | 780.00 | 17,632 |
| 2024-08-09 | 773.00 | 773.00 | 768.00 | 769.00 | 769.00 | 9,455 |
| 2024-08-08 | 773.00 | 773.00 | 760.00 | 768.00 | 768.00 | 11,362 |
| 2024-08-07 | 784.00 | 784.00 | 770.00 | 773.00 | 773.00 | 5,552 |
| 2024-08-06 | 770.00 | 780.00 | 768.00 | 771.00 | 771.00 | 14,564 |
| 2024-08-05 | 781.00 | 781.00 | 755.00 | 765.00 | 765.00 | 106,855 |
| 2024-08-02 | 785.00 | 787.00 | 782.00 | 786.00 | 786.00 | 14,607 |
| 2024-08-01 | 789.00 | 789.00 | 786.00 | 789.00 | 789.00 | 3,602 |
| 2024-07-31 | 783.00 | 790.00 | 782.00 | 789.00 | 789.00 | 14,763 |
| 2024-07-30 | 788.00 | 788.00 | 783.00 | 783.00 | 783.00 | 26,719 |
| 2024-07-29 | 792.00 | 800.00 | 780.00 | 789.00 | 789.00 | 42,410 |
| 2024-07-26 | 787.00 | 790.00 | 780.00 | 790.00 | 790.00 | 46,946 |
| 2024-07-25 | 795.00 | 795.00 | 788.00 | 788.00 | 788.00 | 13,777 |
| 2024-07-24 | 795.00 | 795.00 | 787.00 | 788.00 | 788.00 | 12,377 |
| 2024-07-23 | 791.00 | 795.00 | 787.00 | 792.00 | 792.00 | 20,283 |
| 2024-07-22 | 790.00 | 797.00 | 786.00 | 795.00 | 795.00 | 25,737 |
| 2024-07-19 | 790.00 | 797.00 | 786.00 | 795.00 | 795.00 | 20,602 |
| 2024-07-18 | 794.00 | 795.00 | 788.00 | 795.00 | 795.00 | 11,503 |
| 2024-07-17 | 789.00 | 797.00 | 788.00 | 796.00 | 796.00 | 10,593 |
| 2024-07-16 | 795.00 | 796.00 | 790.00 | 793.00 | 793.00 | 8,144 |
| 2024-07-15 | 793.00 | 798.00 | 792.00 | 795.00 | 795.00 | 12,266 |
| 2024-07-12 | 799.00 | 799.00 | 792.00 | 796.00 | 796.00 | 8,429 |
| 2024-07-11 | 798.00 | 799.00 | 792.00 | 792.00 | 792.00 | 14,322 |
| 2024-07-10 | 793.00 | 798.00 | 793.00 | 798.00 | 798.00 | 30,782 |
| 2024-07-09 | 798.00 | 798.00 | 792.00 | 793.00 | 793.00 | 11,303 |
| 2024-07-08 | 800.00 | 808.00 | 792.00 | 793.00 | 793.00 | 42,663 |
| 2024-07-05 | 792.00 | 800.00 | 792.00 | 797.00 | 797.00 | 25,457 |
| 2024-07-04 | 792.00 | 800.00 | 790.00 | 800.00 | 800.00 | 26,997 |
| 2024-07-03 | 795.00 | 799.00 | 788.00 | 795.00 | 795.00 | 27,615 |
| 2024-07-02 | 810.00 | 810.00 | 786.00 | 796.00 | 796.00 | 31,951 |
| 2024-07-01 | 787.00 | 835.00 | 786.00 | 813.00 | 813.00 | 225,296 |
| 2024-06-28 | 784.00 | 785.00 | 781.00 | 785.00 | 785.00 | 11,101 |
| 2024-06-27 | 782.00 | 785.00 | 780.00 | 782.00 | 782.00 | 25,487 |
| 2024-06-26 | 783.00 | 789.00 | 782.00 | 785.00 | 785.00 | 12,869 |
| 2024-06-25 | 789.00 | 790.00 | 782.00 | 783.00 | 783.00 | 10,579 |
| 2024-06-24 | 785.00 | 789.00 | 783.00 | 786.00 | 786.00 | 10,190 |
| 2024-06-21 | 784.00 | 790.00 | 784.00 | 784.00 | 784.00 | 6,672 |
| 2024-06-20 | 785.00 | 790.00 | 784.00 | 784.00 | 784.00 | 8,474 |
| 2024-06-19 | 788.00 | 793.00 | 784.00 | 784.00 | 784.00 | 19,937 |
| 2024-06-18 | 790.00 | 792.00 | 788.00 | 790.00 | 790.00 | 10,011 |
| 2024-06-17 | 788.00 | 794.00 | 783.00 | 786.00 | 786.00 | 14,474 |
| 2024-06-14 | 788.00 | 794.00 | 784.00 | 786.00 | 786.00 | 19,952 |
| 2024-06-13 | 795.00 | 798.00 | 788.00 | 788.00 | 788.00 | 16,748 |
| 2024-06-12 | 796.00 | 802.00 | 792.00 | 793.00 | 793.00 | 14,162 |
| 2024-06-11 | 796.00 | 800.00 | 796.00 | 796.00 | 796.00 | 17,527 |
| 2024-06-10 | 800.00 | 800.00 | 796.00 | 798.00 | 798.00 | 15,438 |
| 2024-06-07 | 800.00 | 802.00 | 796.00 | 800.00 | 800.00 | 10,631 |
| 2024-06-06 | 803.00 | 804.00 | 796.00 | 796.00 | 796.00 | 14,161 |
| 2024-06-05 | 797.00 | 802.00 | 795.00 | 795.00 | 795.00 | 23,514 |
| 2024-06-04 | 803.00 | 803.00 | 796.00 | 797.00 | 797.00 | 3,311 |
| 2024-06-03 | 803.00 | 805.00 | 791.00 | 795.00 | 795.00 | 12,292 |
| 2024-05-31 | 800.00 | 804.00 | 794.00 | 804.00 | 804.00 | 9,798 |
| 2024-05-30 | 793.00 | 800.00 | 793.00 | 800.00 | 800.00 | 4,804 |
| 2024-05-29 | 785.00 | 806.00 | 780.00 | 804.00 | 804.00 | 82,960 |
| 2024-05-28 | 796.00 | 798.00 | 785.00 | 793.00 | 793.00 | 13,262 |
| 2024-05-27 | 803.00 | 803.00 | 792.00 | 793.00 | 793.00 | 25,301 |
| 2024-05-24 | 799.00 | 805.00 | 790.00 | 805.00 | 805.00 | 422,920 |
| 2024-05-23 | 794.00 | 800.00 | 793.00 | 794.00 | 794.00 | 26,888 |
| 2024-05-22 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 18,722 |
| 2024-05-21 | 803.00 | 807.00 | 794.00 | 800.00 | 800.00 | 23,959 |
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.