4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,747.00 | 1,789.00 | 1,740.00 | 1,761.00 | 1,761.00 | 62,925 |
| 2026-07-21 | 1,770.00 | 1,793.00 | 1,739.00 | 1,765.00 | 1,765.00 | 90,245 |
| 2026-07-20 | 1,820.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,770.00 | 124,310 |
| 2026-07-17 | 1,797.00 | 1,829.00 | 1,769.00 | 1,819.00 | 1,819.00 | 63,142 |
| 2026-07-16 | 1,825.00 | 1,825.00 | 1,784.00 | 1,797.00 | 1,797.00 | 47,891 |
| 2026-07-15 | 1,800.00 | 1,840.00 | 1,800.00 | 1,812.00 | 1,812.00 | 38,619 |
| 2026-07-14 | 1,822.00 | 1,845.00 | 1,776.00 | 1,806.00 | 1,806.00 | 54,943 |
| 2026-07-13 | 1,882.00 | 1,882.00 | 1,785.00 | 1,822.00 | 1,822.00 | 80,274 |
| 2026-07-10 | 1,929.00 | 1,940.00 | 1,867.00 | 1,882.00 | 1,882.00 | 75,327 |
| 2026-07-09 | 1,948.00 | 1,960.00 | 1,916.00 | 1,925.00 | 1,925.00 | 28,468 |
| 2026-07-08 | 2,060.00 | 2,060.00 | 1,886.00 | 1,952.00 | 1,952.00 | 215,083 |
| 2026-07-07 | 1,930.00 | 2,060.00 | 1,900.00 | 2,010.00 | 2,010.00 | 281,628 |
| 2026-07-06 | 1,850.00 | 1,940.00 | 1,833.00 | 1,910.00 | 1,910.00 | 150,435 |
| 2026-07-03 | 1,850.00 | 1,859.00 | 1,830.00 | 1,832.00 | 1,832.00 | 39,175 |
| 2026-07-02 | 1,817.00 | 1,839.00 | 1,798.00 | 1,830.00 | 1,830.00 | 25,330 |
| 2026-07-01 | 1,860.00 | 1,860.00 | 1,816.00 | 1,817.00 | 1,817.00 | 24,763 |
| 2026-06-30 | 1,850.00 | 1,880.00 | 1,786.00 | 1,821.00 | 1,821.00 | 56,627 |
| 2026-06-29 | 1,818.00 | 1,917.00 | 1,752.00 | 1,811.00 | 1,811.00 | 128,221 |
| 2026-06-26 | 1,730.00 | 1,870.00 | 1,665.00 | 1,822.00 | 1,822.00 | 229,931 |
| 2026-06-25 | 1,815.00 | 1,815.00 | 1,708.00 | 1,712.00 | 1,712.00 | 103,153 |
| 2026-06-24 | 1,865.00 | 1,894.00 | 1,762.00 | 1,784.00 | 1,784.00 | 108,567 |
| 2026-06-23 | 1,920.00 | 1,920.00 | 1,834.00 | 1,860.00 | 1,860.00 | 60,953 |
| 2026-06-22 | 1,926.00 | 1,960.00 | 1,892.00 | 1,919.00 | 1,919.00 | 45,414 |
| 2026-06-19 | 1,947.00 | 1,964.00 | 1,913.00 | 1,957.00 | 1,957.00 | 77,351 |
| 2026-06-18 | 1,848.00 | 1,956.00 | 1,848.00 | 1,912.00 | 1,912.00 | 109,007 |
| 2026-06-17 | 1,950.00 | 1,952.00 | 1,870.00 | 1,871.00 | 1,871.00 | 97,533 |
| 2026-06-16 | 1,986.00 | 1,986.00 | 1,896.00 | 1,950.00 | 1,950.00 | 139,243 |
| 2026-06-15 | 2,062.00 | 2,100.00 | 1,970.00 | 1,986.00 | 1,986.00 | 68,661 |
| 2026-06-12 | 2,058.00 | 2,064.00 | 1,860.00 | 2,026.00 | 2,026.00 | 217,509 |
| 2026-06-11 | 2,042.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | 77,893 |
| 2026-06-10 | 2,098.00 | 2,122.00 | 2,032.00 | 2,048.00 | 2,048.00 | 76,947 |
| 2026-06-09 | 2,170.00 | 2,226.00 | 2,080.00 | 2,108.00 | 2,108.00 | 71,714 |
| 2026-06-08 | 2,220.00 | 2,240.00 | 2,110.00 | 2,136.00 | 2,136.00 | 83,997 |
| 2026-06-05 | 2,220.00 | 2,262.00 | 2,210.00 | 2,228.00 | 2,228.00 | 60,419 |
| 2026-06-04 | 2,294.00 | 2,324.00 | 2,206.00 | 2,220.00 | 2,220.00 | 131,970 |
| 2026-06-03 | 2,384.00 | 2,410.00 | 2,282.00 | 2,282.00 | 2,282.00 | 163,601 |
| 2026-06-02 | 2,270.00 | 2,378.00 | 2,270.00 | 2,360.00 | 2,360.00 | 215,092 |
| 2026-06-01 | 2,300.00 | 2,348.00 | 2,232.00 | 2,258.00 | 2,258.00 | 132,359 |
| 2026-05-29 | 2,120.00 | 2,312.00 | 2,046.00 | 2,228.00 | 2,228.00 | 208,224 |
| 2026-05-28 | 2,350.00 | 2,368.00 | 2,156.00 | 2,156.00 | 2,156.00 | 364,076 |
| 2026-05-27 | 1,981.00 | 2,344.00 | 1,971.00 | 2,312.00 | 2,312.00 | 300,290 |
| 2026-05-26 | 1,920.00 | 2,000.00 | 1,880.00 | 1,970.00 | 1,970.00 | 96,871 |
| 2026-05-22 | 1,970.00 | 2,064.00 | 1,906.00 | 1,920.00 | 1,920.00 | 209,286 |
| 2026-05-21 | 1,830.00 | 1,888.00 | 1,828.00 | 1,880.00 | 1,880.00 | 79,725 |
| 2026-05-20 | 1,752.00 | 1,838.00 | 1,750.00 | 1,827.00 | 1,827.00 | 68,983 |
| 2026-05-19 | 1,870.00 | 1,918.00 | 1,775.00 | 1,800.00 | 1,800.00 | 117,220 |
| 2026-05-18 | 1,712.00 | 1,888.00 | 1,712.00 | 1,870.00 | 1,870.00 | 194,252 |
| 2026-05-15 | 1,879.00 | 1,879.00 | 1,600.00 | 1,798.00 | 1,798.00 | 761,797 |
| 2026-05-14 | 1,960.00 | 2,000.00 | 1,906.00 | 1,948.00 | 1,948.00 | 172,151 |
| 2026-05-13 | 1,975.00 | 2,044.00 | 1,968.00 | 1,988.00 | 1,988.00 | 74,706 |
| 2026-05-12 | 2,074.00 | 2,074.00 | 1,960.00 | 2,014.00 | 2,014.00 | 278,786 |
| 2026-05-11 | 2,166.00 | 2,166.00 | 2,038.00 | 2,076.00 | 2,076.00 | 143,980 |
| 2026-05-08 | 2,250.00 | 2,268.00 | 2,150.00 | 2,180.00 | 2,180.00 | 86,771 |
| 2026-05-07 | 2,336.00 | 2,336.00 | 2,222.00 | 2,250.00 | 2,250.00 | 109,106 |
| 2026-05-06 | 2,300.00 | 2,370.00 | 2,264.00 | 2,338.00 | 2,338.00 | 117,927 |
| 2026-05-05 | 2,350.00 | 2,350.00 | 2,256.00 | 2,276.00 | 2,276.00 | 101,495 |
| 2026-05-04 | 2,296.00 | 2,398.00 | 2,296.00 | 2,320.00 | 2,320.00 | 66,583 |
| 2026-04-30 | 2,162.00 | 2,450.00 | 2,160.00 | 2,320.00 | 2,320.00 | 227,325 |
| 2026-04-29 | 2,180.00 | 2,200.00 | 2,144.00 | 2,162.00 | 2,162.00 | 64,175 |
| 2026-04-28 | 2,120.00 | 2,240.00 | 2,120.00 | 2,174.00 | 2,174.00 | 92,045 |
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.