4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 805.00 | 809.00 | 797.00 | 803.00 | 803.00 | 178,605 |
| 2023-11-21 | 808.00 | 814.00 | 800.00 | 800.00 | 800.00 | 108,806 |
| 2023-11-20 | 814.00 | 814.00 | 800.00 | 808.00 | 808.00 | 120,278 |
| 2023-11-17 | 812.00 | 812.00 | 805.00 | 810.00 | 810.00 | 40,620 |
| 2023-11-16 | 813.00 | 816.00 | 805.00 | 813.00 | 813.00 | 35,773 |
| 2023-11-15 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 54,316 |
| 2023-11-14 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | 85,997 |
| 2023-11-13 | 808.00 | 845.00 | 805.00 | 822.00 | 822.00 | 314,696 |
| 2023-11-10 | 825.00 | 825.00 | 806.00 | 814.00 | 814.00 | 342,958 |
| 2023-11-09 | 826.00 | 829.00 | 806.00 | 820.00 | 820.00 | 380,767 |
| 2023-11-08 | 803.00 | 825.00 | 795.00 | 818.00 | 818.00 | 604,074 |
| 2023-11-07 | 798.00 | 811.00 | 797.00 | 803.00 | 803.00 | 141,748 |
| 2023-11-06 | 807.00 | 807.00 | 799.00 | 805.00 | 805.00 | 61,138 |
| 2023-11-03 | 801.00 | 815.00 | 801.00 | 808.00 | 808.00 | 355,997 |
| 2023-11-02 | 809.00 | 813.00 | 800.00 | 810.00 | 810.00 | 215,832 |
| 2023-10-31 | 814.00 | 816.00 | 796.00 | 811.00 | 811.00 | 667,288 |
| 2023-10-30 | 794.00 | 820.00 | 793.00 | 815.00 | 815.00 | 328,520 |
| 2023-10-27 | 809.00 | 815.00 | 797.00 | 799.00 | 799.00 | 303,172 |
| 2023-10-26 | 815.00 | 822.00 | 808.00 | 808.00 | 808.00 | 294,196 |
| 2023-10-25 | 820.00 | 826.00 | 810.00 | 821.00 | 821.00 | 395,557 |
| 2023-10-24 | 828.00 | 838.00 | 818.00 | 823.00 | 823.00 | 202,755 |
| 2023-10-20 | 826.00 | 832.00 | 820.00 | 822.00 | 822.00 | 423,318 |
| 2023-10-19 | 824.00 | 829.00 | 811.00 | 822.00 | 822.00 | 627,494 |
| 2023-10-18 | 820.00 | 829.00 | 812.00 | 824.00 | 824.00 | 89,160 |
| 2023-10-17 | 827.00 | 830.00 | 813.00 | 818.00 | 818.00 | 338,196 |
| 2023-10-16 | 833.00 | 835.00 | 812.00 | 820.00 | 820.00 | 386,064 |
| 2023-10-13 | 825.00 | 834.00 | 823.00 | 830.00 | 830.00 | 73,419 |
| 2023-10-12 | 817.00 | 839.00 | 817.00 | 824.00 | 824.00 | 97,977 |
| 2023-10-11 | 828.00 | 845.00 | 817.00 | 817.00 | 817.00 | 265,917 |
| 2023-10-10 | 840.00 | 846.00 | 822.00 | 835.00 | 835.00 | 147,776 |
| 2023-10-09 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 142,980 |
| 2023-10-06 | 842.00 | 850.00 | 838.00 | 846.00 | 846.00 | 45,320 |
| 2023-10-05 | 846.00 | 850.00 | 838.00 | 842.00 | 842.00 | 149,739 |
| 2023-10-04 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 60,534 |
| 2023-10-03 | 841.00 | 851.00 | 837.00 | 847.00 | 847.00 | 95,072 |
| 2023-10-02 | 840.00 | 852.00 | 838.00 | 851.00 | 851.00 | 57,908 |
| 2023-09-29 | 855.00 | 865.00 | 840.00 | 840.00 | 840.00 | 65,462 |
| 2023-09-28 | 852.00 | 855.00 | 840.00 | 855.00 | 855.00 | 46,947 |
| 2023-09-27 | 855.00 | 858.00 | 840.00 | 851.00 | 851.00 | 60,865 |
| 2023-09-26 | 845.00 | 856.00 | 844.00 | 855.00 | 855.00 | 103,193 |
| 2023-09-25 | 850.00 | 859.00 | 842.00 | 855.00 | 855.00 | 99,992 |
| 2023-09-22 | 862.00 | 862.00 | 847.00 | 852.00 | 852.00 | 35,700 |
| 2023-09-21 | 863.00 | 863.00 | 831.00 | 858.00 | 858.00 | 169,850 |
| 2023-09-20 | 864.00 | 869.00 | 857.00 | 863.00 | 863.00 | 50,274 |
| 2023-09-19 | 865.00 | 875.00 | 858.00 | 863.00 | 863.00 | 243,954 |
| 2023-09-18 | 865.00 | 874.00 | 860.00 | 869.00 | 869.00 | 103,335 |
| 2023-09-15 | 863.00 | 880.00 | 860.00 | 863.00 | 863.00 | 198,531 |
| 2023-09-14 | 860.00 | 870.00 | 853.00 | 863.00 | 863.00 | 160,063 |
| 2023-09-13 | 859.00 | 860.00 | 845.00 | 860.00 | 860.00 | 48,839 |
| 2023-09-12 | 863.00 | 863.00 | 847.00 | 853.00 | 853.00 | 118,524 |
| 2023-09-11 | 864.00 | 875.00 | 853.00 | 859.00 | 859.00 | 161,628 |
| 2023-09-08 | 864.00 | 869.00 | 855.00 | 864.00 | 864.00 | 39,648 |
| 2023-09-07 | 866.00 | 878.00 | 857.00 | 864.00 | 864.00 | 112,981 |
| 2023-09-06 | 841.00 | 863.00 | 840.00 | 862.00 | 862.00 | 3,580,230 |
| 2023-09-05 | 850.00 | 855.00 | 840.00 | 848.00 | 848.00 | 72,324 |
| 2023-09-04 | 860.00 | 869.00 | 840.00 | 850.00 | 850.00 | 285,700 |
| 2023-09-01 | 850.00 | 870.00 | 840.00 | 859.00 | 859.00 | 344,455 |
| 2023-08-31 | 840.00 | 840.00 | 828.00 | 839.00 | 839.00 | 84,720 |
| 2023-08-30 | 843.00 | 845.00 | 826.00 | 840.00 | 840.00 | 96,094 |
| 2023-08-29 | 844.00 | 845.00 | 834.00 | 842.00 | 842.00 | 33,004 |
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.