4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 802.00 | 803.00 | 802.00 | 803.00 | 803.00 | 17,434 |
| 2024-05-16 | 796.00 | 807.00 | 796.00 | 802.00 | 802.00 | 39,912 |
| 2024-05-15 | 802.00 | 805.00 | 794.00 | 803.00 | 803.00 | 87,158 |
| 2024-05-14 | 802.00 | 804.00 | 796.00 | 802.00 | 802.00 | 28,773 |
| 2024-05-13 | 805.00 | 805.00 | 794.00 | 802.00 | 802.00 | 102,786 |
| 2024-05-10 | 800.00 | 805.00 | 796.00 | 805.00 | 805.00 | 103,432 |
| 2024-05-09 | 804.00 | 805.00 | 798.00 | 805.00 | 805.00 | 38,155 |
| 2024-05-08 | 804.00 | 807.00 | 799.00 | 805.00 | 805.00 | 34,612 |
| 2024-05-07 | 803.00 | 807.00 | 794.00 | 805.00 | 805.00 | 72,388 |
| 2024-05-06 | 805.00 | 808.00 | 800.00 | 804.00 | 804.00 | 23,291 |
| 2024-05-03 | 799.00 | 808.00 | 795.00 | 805.00 | 805.00 | 43,492 |
| 2024-05-02 | 805.00 | 809.00 | 793.00 | 799.00 | 799.00 | 63,402 |
| 2024-04-30 | 804.00 | 811.00 | 797.00 | 810.00 | 810.00 | 161,318 |
| 2024-04-29 | 811.00 | 811.00 | 800.00 | 811.00 | 811.00 | 82,299 |
| 2024-04-26 | 810.00 | 811.00 | 804.00 | 810.00 | 810.00 | 24,702 |
| 2024-04-25 | 805.00 | 810.00 | 804.00 | 809.00 | 809.00 | 17,749 |
| 2024-04-24 | 810.00 | 818.00 | 806.00 | 810.00 | 810.00 | 21,804 |
| 2024-04-23 | 810.00 | 812.00 | 804.00 | 812.00 | 812.00 | 21,339 |
| 2024-04-22 | 818.00 | 820.00 | 800.00 | 812.00 | 812.00 | 274,210 |
| 2024-04-19 | 804.00 | 820.00 | 803.00 | 817.00 | 817.00 | 182,379 |
| 2024-04-18 | 815.00 | 818.00 | 800.00 | 815.00 | 815.00 | 49,485 |
| 2024-04-17 | 809.00 | 819.00 | 805.00 | 815.00 | 815.00 | 42,957 |
| 2024-04-16 | 812.00 | 812.00 | 801.00 | 809.00 | 809.00 | 36,385 |
| 2024-04-15 | 807.00 | 814.00 | 803.00 | 812.00 | 812.00 | 64,177 |
| 2024-04-12 | 810.00 | 815.00 | 800.00 | 803.00 | 803.00 | 82,603 |
| 2024-04-11 | 815.00 | 820.00 | 807.00 | 810.00 | 810.00 | 348,354 |
| 2024-04-10 | 815.00 | 819.00 | 808.00 | 819.00 | 819.00 | 76,736 |
| 2024-04-09 | 819.00 | 820.00 | 810.00 | 813.00 | 813.00 | 59,588 |
| 2024-04-08 | 820.00 | 822.00 | 813.00 | 820.00 | 820.00 | 41,820 |
| 2024-04-05 | 815.00 | 822.00 | 813.00 | 815.00 | 815.00 | 30,401 |
| 2024-04-04 | 820.00 | 825.00 | 814.00 | 820.00 | 820.00 | 48,559 |
| 2024-04-03 | 811.00 | 825.00 | 811.00 | 820.00 | 820.00 | 28,356 |
| 2024-04-02 | 815.00 | 826.00 | 810.00 | 810.00 | 810.00 | 45,945 |
| 2024-03-28 | 825.00 | 828.00 | 806.00 | 816.00 | 816.00 | 89,803 |
| 2024-03-27 | 829.00 | 834.00 | 817.00 | 825.00 | 825.00 | 29,720 |
| 2024-03-26 | 826.00 | 834.00 | 823.00 | 823.00 | 823.00 | 36,784 |
| 2024-03-25 | 825.00 | 827.00 | 820.00 | 826.00 | 826.00 | 11,605 |
| 2024-03-22 | 818.00 | 834.00 | 818.00 | 826.00 | 826.00 | 31,564 |
| 2024-03-21 | 816.00 | 824.00 | 816.00 | 824.00 | 824.00 | 24,116 |
| 2024-03-20 | 820.00 | 825.00 | 817.00 | 817.00 | 817.00 | 25,121 |
| 2024-03-19 | 826.00 | 829.00 | 817.00 | 825.00 | 825.00 | 54,842 |
| 2024-03-18 | 820.00 | 833.00 | 813.00 | 828.00 | 828.00 | 20,398 |
| 2024-03-14 | 816.00 | 824.00 | 810.00 | 819.00 | 819.00 | 60,747 |
| 2024-03-13 | 823.00 | 826.00 | 817.00 | 823.00 | 823.00 | 22,644 |
| 2024-03-12 | 830.00 | 837.00 | 812.00 | 823.00 | 823.00 | 172,213 |
| 2024-03-11 | 836.00 | 839.00 | 822.00 | 829.00 | 829.00 | 171,807 |
| 2024-03-08 | 843.00 | 843.00 | 834.00 | 839.00 | 839.00 | 16,787 |
| 2024-03-07 | 843.00 | 843.00 | 833.00 | 838.00 | 838.00 | 14,221 |
| 2024-03-06 | 840.00 | 857.00 | 825.00 | 842.00 | 842.00 | 265,360 |
| 2024-03-05 | 838.00 | 845.00 | 824.00 | 844.00 | 844.00 | 150,829 |
| 2024-03-04 | 845.00 | 845.00 | 831.00 | 837.00 | 837.00 | 39,920 |
| 2024-03-01 | 843.00 | 858.00 | 833.00 | 845.00 | 845.00 | 1,022,076 |
| 2024-02-29 | 848.00 | 858.00 | 839.00 | 854.00 | 854.00 | 77,752 |
| 2024-02-28 | 853.00 | 857.00 | 849.00 | 855.00 | 855.00 | 87,047 |
| 2024-02-27 | 859.00 | 860.00 | 845.00 | 853.00 | 853.00 | 242,575 |
| 2024-02-26 | 837.00 | 865.00 | 823.00 | 860.00 | 860.00 | 358,783 |
| 2024-02-23 | 802.00 | 839.00 | 802.00 | 835.00 | 835.00 | 352,220 |
| 2024-02-22 | 800.00 | 809.00 | 796.00 | 809.00 | 809.00 | 107,926 |
| 2024-02-21 | 795.00 | 804.00 | 795.00 | 802.00 | 802.00 | 57,998 |
| 2024-02-20 | 800.00 | 800.00 | 792.00 | 795.00 | 795.00 | 64,520 |
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.