4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 693.00 | 699.00 | 687.00 | 689.00 | 689.00 | 26,711 |
| 2023-03-06 | 698.00 | 700.00 | 688.00 | 699.00 | 699.00 | 13,019 |
| 2023-03-03 | 697.00 | 699.00 | 692.00 | 698.00 | 698.00 | 24,574 |
| 2023-03-02 | 698.00 | 700.00 | 693.00 | 697.00 | 697.00 | 12,922 |
| 2023-03-01 | 700.00 | 700.00 | 690.00 | 697.00 | 697.00 | 23,234 |
| 2023-02-28 | 699.00 | 702.00 | 686.00 | 700.00 | 700.00 | 33,541 |
| 2023-02-27 | 697.00 | 700.00 | 690.00 | 699.00 | 699.00 | 47,189 |
| 2023-02-24 | 700.00 | 700.00 | 692.00 | 699.00 | 699.00 | 27,897 |
| 2023-02-23 | 700.00 | 701.00 | 694.00 | 695.00 | 695.00 | 10,118 |
| 2023-02-22 | 700.00 | 704.00 | 692.00 | 699.00 | 699.00 | 23,596 |
| 2023-02-21 | 700.00 | 705.00 | 695.00 | 699.00 | 699.00 | 9,895 |
| 2023-02-20 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 48,452 |
| 2023-02-17 | 705.00 | 705.00 | 698.00 | 700.00 | 700.00 | 9,520 |
| 2023-02-16 | 703.00 | 704.00 | 695.00 | 700.00 | 700.00 | 25,068 |
| 2023-02-15 | 707.00 | 707.00 | 696.00 | 700.00 | 700.00 | 9,607 |
| 2023-02-14 | 680.00 | 708.00 | 680.00 | 708.00 | 708.00 | 74,641 |
| 2023-02-13 | 700.00 | 704.00 | 680.00 | 681.00 | 681.00 | 212,809 |
| 2023-02-10 | 691.00 | 703.00 | 691.00 | 700.00 | 700.00 | 26,035 |
| 2023-02-09 | 700.00 | 700.00 | 694.00 | 700.00 | 700.00 | 4,119 |
| 2023-02-08 | 694.00 | 702.00 | 691.00 | 700.00 | 700.00 | 13,171 |
| 2023-02-07 | 703.00 | 705.00 | 690.00 | 700.00 | 700.00 | 14,201 |
| 2023-02-06 | 705.00 | 705.00 | 691.00 | 703.00 | 703.00 | 25,761 |
| 2023-02-03 | 703.00 | 705.00 | 698.00 | 705.00 | 705.00 | 30,815 |
| 2023-02-02 | 697.00 | 703.00 | 691.00 | 703.00 | 703.00 | 44,113 |
| 2023-02-01 | 702.00 | 702.00 | 695.00 | 701.00 | 701.00 | 48,470 |
| 2023-01-31 | 700.00 | 703.00 | 696.00 | 703.00 | 703.00 | 25,172 |
| 2023-01-30 | 699.00 | 704.00 | 696.00 | 700.00 | 700.00 | 33,148 |
| 2023-01-27 | 700.00 | 704.00 | 696.00 | 698.00 | 698.00 | 24,019 |
| 2023-01-26 | 700.00 | 702.00 | 697.00 | 698.00 | 698.00 | 45,469 |
| 2023-01-25 | 703.00 | 704.00 | 699.00 | 700.00 | 700.00 | 21,691 |
| 2023-01-24 | 704.00 | 704.00 | 699.00 | 700.00 | 700.00 | 34,639 |
| 2023-01-23 | 701.00 | 705.00 | 699.00 | 701.00 | 701.00 | 32,024 |
| 2023-01-20 | 702.00 | 705.00 | 699.00 | 701.00 | 701.00 | 18,245 |
| 2023-01-19 | 703.00 | 707.00 | 700.00 | 700.00 | 700.00 | 44,948 |
| 2023-01-18 | 710.00 | 713.00 | 701.00 | 701.00 | 701.00 | 39,014 |
| 2023-01-17 | 710.00 | 712.00 | 700.00 | 711.00 | 711.00 | 41,858 |
| 2023-01-16 | 715.00 | 718.00 | 705.00 | 708.00 | 708.00 | 30,730 |
| 2023-01-13 | 720.00 | 721.00 | 705.00 | 710.00 | 710.00 | 56,157 |
| 2023-01-12 | 724.00 | 725.00 | 710.00 | 720.00 | 720.00 | 58,416 |
| 2023-01-11 | 742.00 | 743.00 | 718.00 | 718.00 | 718.00 | 78,054 |
| 2023-01-10 | 758.00 | 770.00 | 735.00 | 742.00 | 742.00 | 84,270 |
| 2023-01-09 | 750.00 | 798.00 | 735.00 | 745.00 | 745.00 | 264,139 |
| 2023-01-06 | 703.00 | 722.00 | 703.00 | 719.00 | 719.00 | 39,497 |
| 2023-01-05 | 715.00 | 715.00 | 701.00 | 702.00 | 702.00 | 20,284 |
| 2023-01-04 | 710.00 | 715.00 | 703.00 | 710.00 | 710.00 | 12,957 |
| 2023-01-03 | 705.00 | 713.00 | 702.00 | 713.00 | 713.00 | 12,187 |
| 2023-01-02 | 705.00 | 717.00 | 702.00 | 710.00 | 710.00 | 12,718 |
| 2022-12-30 | 702.00 | 718.00 | 701.00 | 715.00 | 715.00 | 49,965 |
| 2022-12-29 | 702.00 | 705.00 | 702.00 | 705.00 | 705.00 | 15,177 |
| 2022-12-28 | 704.00 | 704.00 | 700.00 | 704.00 | 704.00 | 14,803 |
| 2022-12-27 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 11,211 |
| 2022-12-23 | 705.00 | 705.00 | 697.00 | 705.00 | 705.00 | 38,616 |
| 2022-12-22 | 700.00 | 705.00 | 693.00 | 705.00 | 705.00 | 101,684 |
| 2022-12-21 | 709.00 | 709.00 | 699.00 | 707.00 | 707.00 | 12,352 |
| 2022-12-20 | 700.00 | 711.00 | 699.00 | 707.00 | 707.00 | 24,925 |
| 2022-12-19 | 705.00 | 715.00 | 698.00 | 708.00 | 708.00 | 48,928 |
| 2022-12-16 | 692.00 | 718.00 | 692.00 | 718.00 | 718.00 | 47,962 |
| 2022-12-15 | 710.00 | 710.00 | 700.00 | 708.00 | 708.00 | 24,213 |
| 2022-12-14 | 700.00 | 710.00 | 682.00 | 710.00 | 710.00 | 50,341 |
| 2022-12-13 | 696.00 | 704.00 | 696.00 | 702.00 | 702.00 | 84,207 |
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.