4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 794.00 | 802.00 | 793.00 | 800.00 | 800.00 | 46,360 |
| 2024-02-16 | 800.00 | 804.00 | 792.00 | 802.00 | 802.00 | 50,393 |
| 2024-02-15 | 796.00 | 803.00 | 776.00 | 799.00 | 799.00 | 93,554 |
| 2024-02-14 | 800.00 | 804.00 | 794.00 | 798.00 | 798.00 | 157,579 |
| 2024-02-13 | 800.00 | 803.00 | 796.00 | 803.00 | 803.00 | 24,750 |
| 2024-02-12 | 797.00 | 804.00 | 795.00 | 804.00 | 804.00 | 43,596 |
| 2024-02-09 | 800.00 | 807.00 | 796.00 | 800.00 | 800.00 | 121,118 |
| 2024-02-08 | 803.00 | 805.00 | 798.00 | 804.00 | 804.00 | 46,592 |
| 2024-02-07 | 808.00 | 811.00 | 797.00 | 803.00 | 803.00 | 433,860 |
| 2024-02-06 | 807.00 | 809.00 | 802.00 | 808.00 | 808.00 | 216,430 |
| 2024-02-05 | 803.00 | 809.00 | 801.00 | 807.00 | 807.00 | 34,177 |
| 2024-02-02 | 804.00 | 805.00 | 796.00 | 803.00 | 803.00 | 68,520 |
| 2024-02-01 | 800.00 | 804.00 | 794.00 | 804.00 | 804.00 | 75,926 |
| 2024-01-31 | 805.00 | 809.00 | 794.00 | 794.00 | 794.00 | 104,416 |
| 2024-01-30 | 805.00 | 810.00 | 798.00 | 809.00 | 809.00 | 176,810 |
| 2024-01-29 | 794.00 | 808.00 | 794.00 | 807.00 | 807.00 | 89,219 |
| 2024-01-26 | 800.00 | 801.00 | 793.00 | 800.00 | 800.00 | 62,665 |
| 2024-01-25 | 801.00 | 801.00 | 794.00 | 800.00 | 800.00 | 50,488 |
| 2024-01-24 | 802.00 | 806.00 | 795.00 | 799.00 | 799.00 | 85,073 |
| 2024-01-23 | 805.00 | 806.00 | 793.00 | 802.00 | 802.00 | 136,002 |
| 2024-01-22 | 800.00 | 807.00 | 793.00 | 800.00 | 800.00 | 247,337 |
| 2024-01-19 | 799.00 | 800.00 | 793.00 | 800.00 | 800.00 | 50,724 |
| 2024-01-18 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 51,872 |
| 2024-01-17 | 795.00 | 807.00 | 790.00 | 793.00 | 793.00 | 408,226 |
| 2024-01-16 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 63,068 |
| 2024-01-15 | 797.00 | 804.00 | 793.00 | 800.00 | 800.00 | 329,133 |
| 2024-01-12 | 797.00 | 806.00 | 797.00 | 800.00 | 800.00 | 72,311 |
| 2024-01-11 | 806.00 | 806.00 | 796.00 | 800.00 | 800.00 | 188,979 |
| 2024-01-10 | 804.00 | 808.00 | 800.00 | 804.00 | 804.00 | 132,909 |
| 2024-01-09 | 805.00 | 808.00 | 798.00 | 804.00 | 804.00 | 144,349 |
| 2024-01-08 | 802.00 | 810.00 | 800.00 | 804.00 | 804.00 | 129,376 |
| 2024-01-05 | 800.00 | 805.00 | 795.00 | 803.00 | 803.00 | 58,665 |
| 2024-01-04 | 793.00 | 805.00 | 788.00 | 800.00 | 800.00 | 202,474 |
| 2024-01-03 | 792.00 | 797.00 | 785.00 | 794.00 | 794.00 | 82,440 |
| 2024-01-02 | 797.00 | 799.00 | 780.00 | 787.00 | 787.00 | 351,570 |
| 2023-12-29 | 777.00 | 796.00 | 777.00 | 795.00 | 795.00 | 238,250 |
| 2023-12-28 | 778.00 | 784.00 | 770.00 | 783.00 | 783.00 | 213,624 |
| 2023-12-27 | 778.00 | 788.00 | 770.00 | 776.00 | 776.00 | 145,570 |
| 2023-12-22 | 775.00 | 784.00 | 755.00 | 778.00 | 778.00 | 1,064,153 |
| 2023-12-21 | 788.00 | 789.00 | 768.00 | 775.00 | 775.00 | 443,119 |
| 2023-12-20 | 790.00 | 800.00 | 780.00 | 783.00 | 783.00 | 616,635 |
| 2023-12-19 | 785.00 | 800.00 | 778.00 | 789.00 | 789.00 | 249,850 |
| 2023-12-18 | 800.00 | 809.00 | 779.00 | 787.00 | 787.00 | 135,446 |
| 2023-12-15 | 792.00 | 818.00 | 792.00 | 803.00 | 803.00 | 353,051 |
| 2023-12-14 | 781.00 | 795.00 | 781.00 | 792.00 | 792.00 | 84,043 |
| 2023-12-13 | 798.00 | 804.00 | 778.00 | 778.00 | 778.00 | 825,350 |
| 2023-12-12 | 788.00 | 800.00 | 780.00 | 797.00 | 797.00 | 261,327 |
| 2023-12-11 | 790.00 | 790.00 | 782.00 | 789.00 | 789.00 | 17,905 |
| 2023-12-08 | 793.00 | 795.00 | 780.00 | 792.00 | 792.00 | 212,506 |
| 2023-12-07 | 790.00 | 795.00 | 780.00 | 792.00 | 792.00 | 59,397 |
| 2023-12-06 | 792.00 | 802.00 | 773.00 | 789.00 | 789.00 | 296,677 |
| 2023-12-05 | 775.00 | 797.00 | 769.00 | 792.00 | 792.00 | 511,991 |
| 2023-12-04 | 777.00 | 787.00 | 768.00 | 776.00 | 776.00 | 282,041 |
| 2023-12-01 | 797.00 | 797.00 | 767.00 | 774.00 | 774.00 | 443,327 |
| 2023-11-30 | 799.00 | 809.00 | 790.00 | 794.00 | 794.00 | 332,267 |
| 2023-11-29 | 795.00 | 804.00 | 790.00 | 800.00 | 800.00 | 123,997 |
| 2023-11-28 | 782.00 | 802.00 | 775.00 | 793.00 | 793.00 | 414,737 |
| 2023-11-27 | 770.00 | 787.00 | 765.00 | 782.00 | 782.00 | 98,663 |
| 2023-11-24 | 798.00 | 798.00 | 762.00 | 769.00 | 769.00 | 329,843 |
| 2023-11-23 | 802.00 | 808.00 | 788.00 | 797.00 | 797.00 | 436,704 |
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.