4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 845.00 | 845.00 | 836.00 | 843.00 | 843.00 | 48,636 |
| 2023-08-25 | 840.00 | 845.00 | 832.00 | 845.00 | 845.00 | 57,583 |
| 2023-08-24 | 822.00 | 840.00 | 822.00 | 837.00 | 837.00 | 66,467 |
| 2023-08-23 | 845.00 | 845.00 | 820.00 | 838.00 | 838.00 | 253,663 |
| 2023-08-22 | 799.00 | 857.00 | 794.00 | 845.00 | 845.00 | 432,785 |
| 2023-08-21 | 798.00 | 814.00 | 797.00 | 807.00 | 807.00 | 165,187 |
| 2023-08-18 | 776.00 | 820.00 | 772.00 | 810.00 | 810.00 | 325,851 |
| 2023-08-17 | 785.00 | 797.00 | 781.00 | 790.00 | 790.00 | 94,590 |
| 2023-08-16 | 790.00 | 800.00 | 781.00 | 798.00 | 798.00 | 91,644 |
| 2023-08-15 | 798.00 | 800.00 | 760.00 | 793.00 | 793.00 | 224,037 |
| 2023-08-14 | 788.00 | 837.00 | 784.00 | 795.00 | 795.00 | 407,296 |
| 2023-08-11 | 700.00 | 774.00 | 696.00 | 765.00 | 765.00 | 423,086 |
| 2023-08-10 | 684.00 | 700.00 | 678.00 | 700.00 | 700.00 | 190,096 |
| 2023-08-09 | 692.00 | 697.00 | 687.00 | 693.00 | 693.00 | 61,483 |
| 2023-08-08 | 693.00 | 693.00 | 681.00 | 692.00 | 692.00 | 64,082 |
| 2023-08-07 | 694.00 | 695.00 | 684.00 | 692.00 | 692.00 | 25,048 |
| 2023-08-04 | 694.00 | 695.00 | 690.00 | 694.00 | 694.00 | 3,695 |
| 2023-08-03 | 683.00 | 696.00 | 683.00 | 693.00 | 693.00 | 8,124 |
| 2023-08-02 | 697.00 | 698.00 | 680.00 | 682.00 | 682.00 | 49,472 |
| 2023-08-01 | 697.00 | 698.00 | 689.00 | 696.00 | 696.00 | 24,483 |
| 2023-07-31 | 696.00 | 699.00 | 688.00 | 697.00 | 697.00 | 62,340 |
| 2023-07-28 | 695.00 | 699.00 | 686.00 | 696.00 | 696.00 | 94,865 |
| 2023-07-27 | 686.00 | 690.00 | 677.00 | 689.00 | 689.00 | 63,693 |
| 2023-07-26 | 699.00 | 700.00 | 676.00 | 678.00 | 678.00 | 113,957 |
| 2023-07-25 | 669.00 | 700.00 | 663.00 | 700.00 | 700.00 | 308,842 |
| 2023-07-24 | 661.00 | 670.00 | 658.00 | 668.00 | 668.00 | 111,149 |
| 2023-07-21 | 670.00 | 670.00 | 660.00 | 667.00 | 667.00 | 101,465 |
| 2023-07-20 | 669.00 | 672.00 | 659.00 | 670.00 | 670.00 | 96,275 |
| 2023-07-19 | 660.00 | 672.00 | 653.00 | 669.00 | 669.00 | 96,664 |
| 2023-07-18 | 675.00 | 675.00 | 654.00 | 666.00 | 666.00 | 91,657 |
| 2023-07-17 | 672.00 | 684.00 | 670.00 | 678.00 | 678.00 | 35,661 |
| 2023-07-14 | 675.00 | 686.00 | 670.00 | 684.00 | 684.00 | 52,580 |
| 2023-07-13 | 678.00 | 688.00 | 676.00 | 685.00 | 685.00 | 17,790 |
| 2023-07-12 | 667.00 | 690.00 | 661.00 | 690.00 | 690.00 | 65,157 |
| 2023-07-11 | 674.00 | 674.00 | 661.00 | 667.00 | 667.00 | 25,419 |
| 2023-07-10 | 677.00 | 678.00 | 662.00 | 674.00 | 674.00 | 30,421 |
| 2023-07-07 | 677.00 | 678.00 | 660.00 | 677.00 | 677.00 | 33,077 |
| 2023-07-06 | 679.00 | 680.00 | 669.00 | 677.00 | 677.00 | 29,702 |
| 2023-07-05 | 683.00 | 683.00 | 668.00 | 675.00 | 675.00 | 32,401 |
| 2023-07-04 | 688.00 | 694.00 | 675.00 | 683.00 | 683.00 | 65,202 |
| 2023-07-03 | 662.00 | 690.00 | 662.00 | 687.00 | 687.00 | 118,945 |
| 2023-06-30 | 652.00 | 660.00 | 639.00 | 660.00 | 660.00 | 152,836 |
| 2023-06-29 | 652.00 | 652.00 | 644.00 | 651.00 | 651.00 | 24,126 |
| 2023-06-28 | 654.00 | 654.00 | 640.00 | 652.00 | 652.00 | 23,853 |
| 2023-06-27 | 650.00 | 658.00 | 645.00 | 651.00 | 651.00 | 12,607 |
| 2023-06-26 | 650.00 | 654.00 | 644.00 | 644.00 | 644.00 | 3,728 |
| 2023-06-23 | 658.00 | 658.00 | 641.00 | 657.00 | 657.00 | 47,845 |
| 2023-06-22 | 658.00 | 658.00 | 650.00 | 658.00 | 658.00 | 42,658 |
| 2023-06-21 | 652.00 | 658.00 | 651.00 | 658.00 | 658.00 | 38,644 |
| 2023-06-20 | 642.00 | 653.00 | 627.00 | 653.00 | 653.00 | 158,816 |
| 2023-06-19 | 641.00 | 649.00 | 630.00 | 642.00 | 642.00 | 80,629 |
| 2023-06-16 | 643.00 | 649.00 | 639.00 | 645.00 | 645.00 | 54,922 |
| 2023-06-15 | 631.00 | 644.00 | 631.00 | 642.00 | 642.00 | 35,706 |
| 2023-06-14 | 640.00 | 644.00 | 630.00 | 632.00 | 632.00 | 36,632 |
| 2023-06-13 | 638.00 | 645.00 | 633.00 | 645.00 | 645.00 | 32,123 |
| 2023-06-12 | 650.00 | 653.00 | 635.00 | 645.00 | 645.00 | 72,814 |
| 2023-06-09 | 644.00 | 653.00 | 635.00 | 653.00 | 653.00 | 108,297 |
| 2023-06-08 | 653.00 | 653.00 | 642.00 | 648.00 | 648.00 | 18,728 |
| 2023-06-07 | 650.00 | 655.00 | 645.00 | 653.00 | 653.00 | 15,249 |
| 2023-06-06 | 653.00 | 655.00 | 643.00 | 655.00 | 655.00 | 19,375 |
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.