4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 694.00 | 697.00 | 690.00 | 697.00 | 697.00 | 28,443 |
| 2022-12-08 | 704.00 | 704.00 | 681.00 | 694.00 | 694.00 | 52,794 |
| 2022-12-07 | 707.00 | 707.00 | 695.00 | 701.00 | 701.00 | 16,280 |
| 2022-12-06 | 710.00 | 710.00 | 686.00 | 707.00 | 707.00 | 89,308 |
| 2022-12-05 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 71,978 |
| 2022-12-02 | 719.00 | 723.00 | 715.00 | 723.00 | 723.00 | 8,693 |
| 2022-12-01 | 728.00 | 728.00 | 702.00 | 721.00 | 721.00 | 56,951 |
| 2022-11-30 | 732.00 | 732.00 | 709.00 | 727.00 | 727.00 | 53,883 |
| 2022-11-29 | 731.00 | 734.00 | 728.00 | 732.00 | 732.00 | 12,774 |
| 2022-11-28 | 730.00 | 736.00 | 726.00 | 732.00 | 732.00 | 22,781 |
| 2022-11-25 | 730.00 | 733.00 | 720.00 | 730.00 | 730.00 | 28,614 |
| 2022-11-24 | 720.00 | 731.00 | 720.00 | 730.00 | 730.00 | 40,422 |
| 2022-11-23 | 710.00 | 724.00 | 709.00 | 717.00 | 717.00 | 37,532 |
| 2022-11-22 | 715.00 | 719.00 | 701.00 | 712.00 | 712.00 | 28,663 |
| 2022-11-21 | 715.00 | 720.00 | 708.00 | 715.00 | 715.00 | 29,959 |
| 2022-11-18 | 725.00 | 728.00 | 715.00 | 726.00 | 726.00 | 20,039 |
| 2022-11-17 | 727.00 | 728.00 | 717.00 | 725.00 | 725.00 | 20,302 |
| 2022-11-16 | 729.00 | 730.00 | 714.00 | 725.00 | 725.00 | 24,789 |
| 2022-11-15 | 729.00 | 737.00 | 716.00 | 731.00 | 731.00 | 23,361 |
| 2022-11-14 | 715.00 | 730.00 | 715.00 | 729.00 | 729.00 | 38,210 |
| 2022-11-11 | 719.00 | 736.00 | 710.00 | 730.00 | 730.00 | 35,643 |
| 2022-11-10 | 718.00 | 719.00 | 705.00 | 719.00 | 719.00 | 24,090 |
| 2022-11-09 | 715.00 | 718.00 | 703.00 | 717.00 | 717.00 | 20,341 |
| 2022-11-08 | 690.00 | 720.00 | 690.00 | 718.00 | 718.00 | 61,856 |
| 2022-11-07 | 689.00 | 694.00 | 682.00 | 692.00 | 692.00 | 42,027 |
| 2022-11-04 | 676.00 | 689.00 | 671.00 | 688.00 | 688.00 | 38,322 |
| 2022-11-03 | 680.00 | 680.00 | 672.00 | 675.00 | 675.00 | 11,939 |
| 2022-11-02 | 690.00 | 690.00 | 675.00 | 678.00 | 678.00 | 54,568 |
| 2022-10-28 | 698.00 | 699.00 | 682.00 | 690.00 | 690.00 | 19,715 |
| 2022-10-27 | 698.00 | 702.00 | 687.00 | 700.00 | 700.00 | 34,631 |
| 2022-10-26 | 688.00 | 700.00 | 677.00 | 700.00 | 700.00 | 66,870 |
| 2022-10-25 | 682.00 | 690.00 | 669.00 | 690.00 | 690.00 | 176,315 |
| 2022-10-24 | 676.00 | 690.00 | 674.00 | 690.00 | 690.00 | 17,318 |
| 2022-10-21 | 675.00 | 690.00 | 672.00 | 690.00 | 690.00 | 35,093 |
| 2022-10-20 | 689.00 | 690.00 | 672.00 | 674.00 | 674.00 | 9,963 |
| 2022-10-19 | 695.00 | 695.00 | 675.00 | 694.00 | 694.00 | 17,651 |
| 2022-10-18 | 690.00 | 695.00 | 650.00 | 695.00 | 695.00 | 113,455 |
| 2022-10-17 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | 18,494 |
| 2022-10-14 | 697.00 | 700.00 | 688.00 | 697.00 | 697.00 | 31,368 |
| 2022-10-13 | 685.00 | 698.00 | 685.00 | 695.00 | 695.00 | 11,602 |
| 2022-10-12 | 689.00 | 690.00 | 683.00 | 685.00 | 685.00 | 5,366 |
| 2022-10-11 | 695.00 | 700.00 | 682.00 | 700.00 | 700.00 | 19,395 |
| 2022-10-10 | 699.00 | 699.00 | 686.00 | 699.00 | 699.00 | 5,748 |
| 2022-10-07 | 700.00 | 700.00 | 691.00 | 700.00 | 700.00 | 13,306 |
| 2022-10-06 | 699.00 | 720.00 | 686.00 | 700.00 | 700.00 | 55,171 |
| 2022-10-05 | 705.00 | 705.00 | 681.00 | 692.00 | 692.00 | 15,278 |
| 2022-10-04 | 687.00 | 718.00 | 687.00 | 700.00 | 700.00 | 10,835 |
| 2022-10-03 | 719.00 | 719.00 | 684.00 | 700.00 | 700.00 | 21,811 |
| 2022-09-30 | 685.00 | 710.00 | 675.00 | 710.00 | 710.00 | 227,106 |
| 2022-09-29 | 655.00 | 684.00 | 625.00 | 683.00 | 683.00 | 136,335 |
| 2022-09-28 | 694.00 | 694.00 | 650.00 | 668.00 | 668.00 | 140,261 |
| 2022-09-27 | 690.00 | 698.00 | 663.00 | 696.00 | 696.00 | 90,806 |
| 2022-09-26 | 704.00 | 704.00 | 688.00 | 700.00 | 700.00 | 34,514 |
| 2022-09-23 | 714.00 | 716.00 | 695.00 | 702.00 | 702.00 | 20,799 |
| 2022-09-22 | 711.00 | 721.00 | 691.00 | 710.00 | 710.00 | 31,480 |
| 2022-09-21 | 717.00 | 724.00 | 710.00 | 711.00 | 711.00 | 15,647 |
| 2022-09-20 | 733.00 | 740.00 | 723.00 | 729.00 | 729.00 | 50,119 |
| 2022-09-19 | 726.00 | 734.00 | 720.00 | 734.00 | 734.00 | 6,096 |
| 2022-09-16 | 715.00 | 726.00 | 710.00 | 726.00 | 726.00 | 52,438 |
| 2022-09-15 | 728.00 | 728.00 | 710.00 | 716.00 | 716.00 | 12,576 |
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.