4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 660.00 | 664.00 | 641.00 | 655.00 | 655.00 | 33,810 |
| 2023-06-02 | 660.00 | 664.00 | 651.00 | 660.00 | 660.00 | 20,066 |
| 2023-06-01 | 670.00 | 670.00 | 631.00 | 663.00 | 663.00 | 48,303 |
| 2023-05-31 | 664.00 | 675.00 | 664.00 | 675.00 | 675.00 | 14,331 |
| 2023-05-30 | 648.00 | 679.00 | 648.00 | 674.00 | 674.00 | 24,155 |
| 2023-05-26 | 671.00 | 675.00 | 659.00 | 674.00 | 674.00 | 21,436 |
| 2023-05-25 | 665.00 | 680.00 | 640.00 | 671.00 | 671.00 | 79,512 |
| 2023-05-24 | 673.00 | 674.00 | 660.00 | 669.00 | 669.00 | 14,793 |
| 2023-05-23 | 679.00 | 679.00 | 661.00 | 675.00 | 675.00 | 24,985 |
| 2023-05-22 | 689.00 | 689.00 | 670.00 | 679.00 | 679.00 | 22,046 |
| 2023-05-19 | 678.00 | 690.00 | 673.00 | 689.00 | 689.00 | 15,659 |
| 2023-05-18 | 675.00 | 679.00 | 670.00 | 678.00 | 678.00 | 7,188 |
| 2023-05-17 | 680.00 | 688.00 | 669.00 | 680.00 | 680.00 | 13,232 |
| 2023-05-16 | 686.00 | 690.00 | 672.00 | 690.00 | 690.00 | 34,151 |
| 2023-05-15 | 682.00 | 691.00 | 680.00 | 690.00 | 690.00 | 17,761 |
| 2023-05-12 | 690.00 | 692.00 | 678.00 | 690.00 | 690.00 | 10,707 |
| 2023-05-11 | 690.00 | 694.00 | 686.00 | 692.00 | 692.00 | 11,707 |
| 2023-05-10 | 689.00 | 695.00 | 688.00 | 694.00 | 694.00 | 62,336 |
| 2023-05-09 | 694.00 | 695.00 | 688.00 | 694.00 | 694.00 | 53,282 |
| 2023-05-08 | 694.00 | 695.00 | 680.00 | 694.00 | 694.00 | 114,973 |
| 2023-05-05 | 693.00 | 695.00 | 687.00 | 695.00 | 695.00 | 36,804 |
| 2023-05-04 | 690.00 | 695.00 | 685.00 | 694.00 | 694.00 | 89,365 |
| 2023-05-03 | 694.00 | 696.00 | 686.00 | 694.00 | 694.00 | 26,737 |
| 2023-05-02 | 686.00 | 696.00 | 683.00 | 695.00 | 695.00 | 50,582 |
| 2023-04-28 | 681.00 | 696.00 | 680.00 | 686.00 | 686.00 | 82,531 |
| 2023-04-27 | 686.00 | 689.00 | 680.00 | 688.00 | 688.00 | 15,047 |
| 2023-04-26 | 681.00 | 696.00 | 678.00 | 694.00 | 694.00 | 14,844 |
| 2023-04-25 | 691.00 | 696.00 | 642.00 | 695.00 | 695.00 | 63,134 |
| 2023-04-24 | 684.00 | 697.00 | 683.00 | 696.00 | 696.00 | 30,877 |
| 2023-04-21 | 685.00 | 697.00 | 675.00 | 694.00 | 694.00 | 22,805 |
| 2023-04-20 | 688.00 | 690.00 | 615.00 | 690.00 | 690.00 | 86,824 |
| 2023-04-19 | 696.00 | 698.00 | 688.00 | 690.00 | 690.00 | 43,776 |
| 2023-04-18 | 698.00 | 698.00 | 690.00 | 697.00 | 697.00 | 23,035 |
| 2023-04-17 | 699.00 | 700.00 | 686.00 | 698.00 | 698.00 | 45,335 |
| 2023-04-14 | 692.00 | 700.00 | 685.00 | 699.00 | 699.00 | 71,149 |
| 2023-04-13 | 693.00 | 700.00 | 690.00 | 697.00 | 697.00 | 35,195 |
| 2023-04-12 | 692.00 | 700.00 | 687.00 | 699.00 | 699.00 | 32,462 |
| 2023-04-11 | 692.00 | 702.00 | 690.00 | 700.00 | 700.00 | 43,572 |
| 2023-04-06 | 702.00 | 702.00 | 692.00 | 701.00 | 701.00 | 11,170 |
| 2023-04-05 | 694.00 | 702.00 | 691.00 | 702.00 | 702.00 | 20,638 |
| 2023-04-04 | 702.00 | 705.00 | 691.00 | 702.00 | 702.00 | 12,561 |
| 2023-04-03 | 677.00 | 705.00 | 669.00 | 702.00 | 702.00 | 64,972 |
| 2023-03-31 | 678.00 | 678.00 | 665.00 | 678.00 | 678.00 | 28,093 |
| 2023-03-30 | 678.00 | 678.00 | 665.00 | 677.00 | 677.00 | 21,662 |
| 2023-03-29 | 679.00 | 679.00 | 655.00 | 678.00 | 678.00 | 58,151 |
| 2023-03-28 | 670.00 | 680.00 | 668.00 | 680.00 | 680.00 | 46,369 |
| 2023-03-27 | 678.00 | 678.00 | 664.00 | 677.00 | 677.00 | 25,849 |
| 2023-03-24 | 680.00 | 680.00 | 656.00 | 678.00 | 678.00 | 15,089 |
| 2023-03-23 | 680.00 | 680.00 | 672.00 | 680.00 | 680.00 | 13,452 |
| 2023-03-22 | 685.00 | 688.00 | 674.00 | 683.00 | 683.00 | 14,568 |
| 2023-03-21 | 675.00 | 688.00 | 670.00 | 685.00 | 685.00 | 40,158 |
| 2023-03-20 | 680.00 | 688.00 | 664.00 | 676.00 | 676.00 | 21,793 |
| 2023-03-17 | 685.00 | 689.00 | 671.00 | 672.00 | 672.00 | 14,201 |
| 2023-03-16 | 690.00 | 690.00 | 670.00 | 676.00 | 676.00 | 42,962 |
| 2023-03-14 | 684.00 | 695.00 | 665.00 | 685.00 | 685.00 | 86,703 |
| 2023-03-13 | 694.00 | 695.00 | 611.00 | 684.00 | 684.00 | 113,916 |
| 2023-03-10 | 695.00 | 695.00 | 686.00 | 695.00 | 695.00 | 26,720 |
| 2023-03-09 | 686.00 | 695.00 | 685.00 | 695.00 | 695.00 | 17,417 |
| 2023-03-08 | 690.00 | 697.00 | 686.00 | 695.00 | 695.00 | 33,095 |
| 2023-03-07 | 693.00 | 699.00 | 687.00 | 689.00 | 689.00 | 26,711 |
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.