4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 728.00 | 728.00 | 710.00 | 716.00 | 716.00 | 12,576 |
| 2022-09-14 | 730.00 | 734.00 | 710.00 | 733.00 | 733.00 | 39,944 |
| 2022-09-13 | 740.00 | 750.00 | 730.00 | 732.00 | 732.00 | 15,702 |
| 2022-09-12 | 720.00 | 740.00 | 716.00 | 740.00 | 740.00 | 44,315 |
| 2022-09-09 | 724.00 | 735.00 | 712.00 | 720.00 | 720.00 | 31,640 |
| 2022-09-08 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | 77,283 |
| 2022-09-07 | 750.00 | 757.00 | 736.00 | 739.00 | 739.00 | 27,798 |
| 2022-09-06 | 751.00 | 754.00 | 731.00 | 751.00 | 751.00 | 68,728 |
| 2022-09-05 | 802.00 | 802.00 | 743.00 | 756.00 | 756.00 | 116,926 |
| 2022-09-02 | 806.00 | 808.00 | 793.00 | 798.00 | 798.00 | 21,693 |
| 2022-09-01 | 839.00 | 839.00 | 790.00 | 792.00 | 792.00 | 93,913 |
| 2022-08-31 | 825.00 | 846.00 | 821.00 | 837.00 | 837.00 | 27,690 |
| 2022-08-30 | 834.00 | 836.00 | 824.00 | 824.00 | 824.00 | 52,566 |
| 2022-08-29 | 833.00 | 833.00 | 821.00 | 822.00 | 822.00 | 47,670 |
| 2022-08-26 | 837.00 | 845.00 | 822.00 | 834.00 | 834.00 | 47,957 |
| 2022-08-25 | 830.00 | 838.00 | 825.00 | 835.00 | 835.00 | 56,017 |
| 2022-08-24 | 857.00 | 857.00 | 830.00 | 830.00 | 830.00 | 119,423 |
| 2022-08-23 | 856.00 | 880.00 | 815.00 | 857.00 | 857.00 | 267,731 |
| 2022-08-22 | 850.00 | 910.00 | 835.00 | 860.00 | 860.00 | 932,363 |
| 2022-08-19 | 742.00 | 778.00 | 742.00 | 778.00 | 778.00 | 74,000 |
| 2022-08-18 | 750.00 | 759.00 | 742.00 | 742.00 | 742.00 | 20,739 |
| 2022-08-17 | 758.00 | 758.00 | 750.00 | 750.00 | 750.00 | 8,398 |
| 2022-08-16 | 760.00 | 760.00 | 752.00 | 759.00 | 759.00 | 15,657 |
| 2022-08-15 | 760.00 | 775.00 | 756.00 | 757.00 | 757.00 | 4,887 |
| 2022-08-12 | 760.00 | 766.00 | 752.00 | 760.00 | 760.00 | 18,423 |
| 2022-08-11 | 765.00 | 772.00 | 752.00 | 754.00 | 754.00 | 13,017 |
| 2022-08-10 | 748.00 | 777.00 | 743.00 | 766.00 | 766.00 | 15,909 |
| 2022-08-09 | 782.00 | 785.00 | 745.00 | 750.00 | 750.00 | 41,077 |
| 2022-08-08 | 780.00 | 790.00 | 773.00 | 775.00 | 775.00 | 44,165 |
| 2022-08-05 | 746.00 | 790.00 | 746.00 | 780.00 | 780.00 | 108,830 |
| 2022-08-04 | 724.00 | 767.00 | 720.00 | 741.00 | 741.00 | 91,984 |
| 2022-08-03 | 711.00 | 725.00 | 711.00 | 725.00 | 725.00 | 43,477 |
| 2022-08-02 | 708.00 | 712.00 | 701.00 | 712.00 | 712.00 | 3,623 |
| 2022-08-01 | 705.00 | 710.00 | 700.00 | 708.00 | 708.00 | 4,017 |
| 2022-07-29 | 700.00 | 707.00 | 695.00 | 705.00 | 705.00 | 11,565 |
| 2022-07-28 | 706.00 | 720.00 | 690.00 | 700.00 | 700.00 | 43,458 |
| 2022-07-27 | 700.00 | 703.00 | 679.00 | 703.00 | 703.00 | 35,351 |
| 2022-07-26 | 709.00 | 710.00 | 693.00 | 707.00 | 707.00 | 20,931 |
| 2022-07-25 | 716.00 | 716.00 | 700.00 | 709.00 | 709.00 | 61,987 |
| 2022-07-22 | 714.00 | 722.00 | 711.00 | 715.00 | 715.00 | 19,630 |
| 2022-07-21 | 720.00 | 720.00 | 712.00 | 716.00 | 716.00 | 25,531 |
| 2022-07-20 | 724.00 | 724.00 | 710.00 | 720.00 | 720.00 | 42,756 |
| 2022-07-19 | 730.00 | 737.00 | 722.00 | 722.00 | 722.00 | 22,797 |
| 2022-07-18 | 734.00 | 742.00 | 725.00 | 740.00 | 740.00 | 49,665 |
| 2022-07-15 | 749.00 | 749.00 | 720.00 | 745.00 | 745.00 | 53,307 |
| 2022-07-14 | 750.00 | 750.00 | 710.00 | 749.00 | 749.00 | 87,649 |
| 2022-07-13 | 749.00 | 751.00 | 730.00 | 751.00 | 751.00 | 19,144 |
| 2022-07-12 | 751.00 | 752.00 | 715.00 | 750.00 | 750.00 | 146,704 |
| 2022-07-11 | 773.00 | 774.00 | 760.00 | 760.00 | 760.00 | 39,085 |
| 2022-07-08 | 782.00 | 783.00 | 773.00 | 780.00 | 780.00 | 24,035 |
| 2022-07-07 | 782.00 | 783.00 | 776.00 | 782.00 | 782.00 | 35,172 |
| 2022-07-06 | 785.00 | 788.00 | 775.00 | 785.00 | 785.00 | 36,358 |
| 2022-07-05 | 785.00 | 792.00 | 776.00 | 785.00 | 785.00 | 18,234 |
| 2022-07-04 | 779.00 | 790.00 | 773.00 | 790.00 | 790.00 | 35,832 |
| 2022-07-01 | 788.00 | 789.00 | 772.00 | 784.00 | 784.00 | 17,685 |
| 2022-06-30 | 782.00 | 790.00 | 772.00 | 790.00 | 790.00 | 25,608 |
| 2022-06-29 | 787.00 | 790.00 | 774.00 | 783.00 | 783.00 | 26,112 |
| 2022-06-28 | 788.00 | 795.00 | 780.00 | 780.00 | 780.00 | 33,241 |
| 2022-06-27 | 792.00 | 792.00 | 780.00 | 782.00 | 782.00 | 37,035 |
| 2022-06-24 | 781.00 | 798.00 | 781.00 | 795.00 | 795.00 | 21,864 |
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.