4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 804.00 | 804.00 | 788.00 | 798.00 | 769.00 | 52,915 |
| 2022-06-22 | 802.00 | 817.00 | 783.00 | 802.00 | 772.85 | 41,057 |
| 2022-06-21 | 780.00 | 805.00 | 780.00 | 805.00 | 775.75 | 125,246 |
| 2022-06-20 | 776.00 | 783.00 | 770.00 | 783.00 | 754.55 | 52,853 |
| 2022-06-17 | 790.00 | 790.00 | 776.00 | 776.00 | 747.80 | 28,894 |
| 2022-06-16 | 789.00 | 795.00 | 783.00 | 790.00 | 761.29 | 15,026 |
| 2022-06-15 | 784.00 | 792.00 | 772.00 | 785.00 | 756.47 | 25,290 |
| 2022-06-14 | 770.00 | 794.00 | 769.00 | 779.00 | 750.69 | 41,581 |
| 2022-06-13 | 778.00 | 778.00 | 752.00 | 760.00 | 732.38 | 48,197 |
| 2022-06-10 | 790.00 | 790.00 | 776.00 | 787.00 | 758.40 | 33,139 |
| 2022-06-09 | 798.00 | 803.00 | 771.00 | 795.00 | 766.11 | 38,675 |
| 2022-06-08 | 816.00 | 820.00 | 798.00 | 798.00 | 769.00 | 22,436 |
| 2022-06-07 | 828.00 | 828.00 | 803.00 | 817.00 | 787.31 | 81,549 |
| 2022-06-03 | 819.00 | 827.00 | 805.00 | 825.00 | 795.02 | 87,645 |
| 2022-06-02 | 775.00 | 810.00 | 775.00 | 805.00 | 775.75 | 108,402 |
| 2022-06-01 | 769.00 | 790.00 | 760.00 | 775.00 | 746.84 | 96,165 |
| 2022-05-31 | 768.00 | 768.00 | 750.00 | 759.00 | 731.42 | 25,364 |
| 2022-05-30 | 775.00 | 775.00 | 746.00 | 765.00 | 737.20 | 21,437 |
| 2022-05-27 | 759.00 | 784.00 | 751.00 | 765.00 | 737.20 | 42,018 |
| 2022-05-26 | 779.00 | 779.00 | 726.00 | 759.00 | 731.42 | 139,040 |
| 2022-05-25 | 786.00 | 794.00 | 779.00 | 789.00 | 760.33 | 26,354 |
| 2022-05-24 | 790.00 | 794.00 | 783.00 | 793.00 | 764.18 | 12,898 |
| 2022-05-23 | 787.00 | 794.00 | 787.00 | 792.00 | 763.22 | 17,565 |
| 2022-05-20 | 782.00 | 786.00 | 761.00 | 785.00 | 756.47 | 40,308 |
| 2022-05-19 | 783.00 | 783.00 | 771.00 | 780.00 | 751.65 | 45,173 |
| 2022-05-18 | 790.00 | 793.00 | 778.00 | 784.00 | 755.51 | 18,850 |
| 2022-05-17 | 789.00 | 790.00 | 772.00 | 790.00 | 761.29 | 49,488 |
| 2022-05-16 | 779.00 | 790.00 | 734.00 | 777.00 | 748.76 | 100,193 |
| 2022-05-13 | 789.00 | 790.00 | 764.00 | 779.00 | 750.69 | 26,635 |
| 2022-05-12 | 791.00 | 791.00 | 770.00 | 790.00 | 761.29 | 29,252 |
| 2022-05-11 | 793.00 | 793.00 | 773.00 | 792.00 | 763.22 | 36,153 |
| 2022-05-10 | 799.00 | 800.00 | 783.00 | 793.00 | 764.18 | 23,357 |
| 2022-05-09 | 800.00 | 800.00 | 787.00 | 794.00 | 765.15 | 20,728 |
| 2022-05-06 | 791.00 | 800.00 | 790.00 | 800.00 | 770.93 | 55,412 |
| 2022-05-05 | 795.00 | 805.00 | 791.00 | 800.00 | 770.93 | 40,900 |
| 2022-05-04 | 803.00 | 816.00 | 795.00 | 795.00 | 766.11 | 37,172 |
| 2022-05-03 | 805.00 | 805.00 | 790.00 | 800.00 | 770.93 | 12,269 |
| 2022-05-02 | 800.00 | 805.00 | 796.00 | 804.00 | 774.78 | 14,750 |
| 2022-04-29 | 807.00 | 809.00 | 796.00 | 809.00 | 779.60 | 16,290 |
| 2022-04-28 | 800.00 | 810.00 | 793.00 | 808.00 | 778.64 | 34,175 |
| 2022-04-27 | 791.00 | 806.00 | 775.00 | 798.00 | 769.00 | 93,428 |
| 2022-04-26 | 808.00 | 808.00 | 789.00 | 790.00 | 761.29 | 24,211 |
| 2022-04-25 | 806.00 | 807.00 | 787.00 | 807.00 | 777.67 | 35,374 |
| 2022-04-22 | 815.00 | 815.00 | 805.00 | 808.00 | 778.64 | 8,323 |
| 2022-04-21 | 829.00 | 830.00 | 808.00 | 814.00 | 784.42 | 20,613 |
| 2022-04-20 | 808.00 | 832.00 | 808.00 | 823.00 | 793.09 | 56,914 |
| 2022-04-19 | 812.00 | 817.00 | 803.00 | 815.00 | 785.38 | 38,355 |
| 2022-04-14 | 815.00 | 817.00 | 808.00 | 810.00 | 780.56 | 5,989 |
| 2022-04-13 | 801.00 | 815.00 | 801.00 | 814.00 | 784.42 | 31,594 |
| 2022-04-12 | 803.00 | 814.00 | 800.00 | 806.00 | 776.71 | 30,036 |
| 2022-04-11 | 804.00 | 805.00 | 793.00 | 805.00 | 775.75 | 28,173 |
| 2022-04-08 | 800.00 | 805.00 | 791.00 | 798.00 | 769.00 | 20,097 |
| 2022-04-07 | 772.00 | 800.00 | 765.00 | 792.00 | 763.22 | 76,491 |
| 2022-04-06 | 810.00 | 814.00 | 766.00 | 775.00 | 746.84 | 163,612 |
| 2022-04-05 | 840.00 | 840.00 | 803.00 | 813.00 | 783.45 | 76,794 |
| 2022-04-04 | 855.00 | 888.00 | 827.00 | 847.00 | 816.22 | 388,318 |
| 2022-04-01 | 805.00 | 811.00 | 792.00 | 810.00 | 780.56 | 128,332 |
| 2022-03-31 | 800.00 | 807.00 | 790.00 | 805.00 | 775.75 | 29,769 |
| 2022-03-30 | 805.00 | 810.00 | 796.00 | 800.00 | 770.93 | 34,677 |
| 2022-03-29 | 801.00 | 808.00 | 799.00 | 805.00 | 775.75 | 22,217 |
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.