4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 809.00 | 810.00 | 799.00 | 800.00 | 770.93 | 43,853 |
| 2022-03-25 | 805.00 | 812.00 | 800.00 | 806.00 | 776.71 | 15,021 |
| 2022-03-24 | 797.00 | 825.00 | 797.00 | 807.00 | 777.67 | 47,130 |
| 2022-03-23 | 817.00 | 817.00 | 790.00 | 813.00 | 783.45 | 53,659 |
| 2022-03-22 | 815.00 | 823.00 | 808.00 | 810.00 | 780.56 | 103,106 |
| 2022-03-21 | 800.00 | 806.00 | 795.00 | 803.00 | 773.82 | 39,603 |
| 2022-03-18 | 799.00 | 800.00 | 772.00 | 800.00 | 770.93 | 98,645 |
| 2022-03-17 | 813.00 | 814.00 | 799.00 | 799.00 | 769.96 | 57,441 |
| 2022-03-16 | 800.00 | 826.00 | 787.00 | 804.00 | 774.78 | 234,287 |
| 2022-03-11 | 762.00 | 782.00 | 762.00 | 780.00 | 751.65 | 79,437 |
| 2022-03-10 | 770.00 | 780.00 | 746.00 | 770.00 | 742.02 | 111,126 |
| 2022-03-09 | 754.00 | 780.00 | 751.00 | 780.00 | 751.65 | 190,691 |
| 2022-03-08 | 729.00 | 769.00 | 720.00 | 759.00 | 731.42 | 93,250 |
| 2022-03-07 | 710.00 | 729.00 | 685.00 | 729.00 | 702.51 | 151,706 |
| 2022-03-04 | 750.00 | 752.00 | 710.00 | 719.00 | 692.87 | 121,266 |
| 2022-03-03 | 737.00 | 770.00 | 728.00 | 753.00 | 725.64 | 146,981 |
| 2022-03-02 | 721.00 | 740.00 | 688.00 | 722.00 | 695.76 | 222,627 |
| 2022-03-01 | 810.00 | 830.00 | 703.00 | 719.00 | 692.87 | 304,628 |
| 2022-02-28 | 785.00 | 795.00 | 740.00 | 774.00 | 745.87 | 210,542 |
| 2022-02-25 | 745.00 | 800.00 | 745.00 | 800.00 | 770.93 | 191,834 |
| 2022-02-24 | 700.00 | 768.00 | 680.00 | 733.00 | 706.36 | 311,844 |
| 2022-02-23 | 805.00 | 833.00 | 781.00 | 788.00 | 759.36 | 206,182 |
| 2022-02-22 | 765.00 | 765.00 | 670.00 | 743.00 | 716.00 | 288,404 |
| 2022-02-21 | 805.00 | 815.00 | 770.00 | 773.00 | 744.91 | 116,299 |
| 2022-02-18 | 823.00 | 823.00 | 777.00 | 805.00 | 775.75 | 72,293 |
| 2022-02-17 | 827.00 | 827.00 | 815.00 | 823.00 | 793.09 | 18,077 |
| 2022-02-16 | 828.00 | 830.00 | 823.00 | 827.00 | 796.95 | 13,243 |
| 2022-02-15 | 825.00 | 831.00 | 820.00 | 825.00 | 795.02 | 28,184 |
| 2022-02-14 | 817.00 | 835.00 | 807.00 | 827.00 | 796.95 | 63,081 |
| 2022-02-11 | 831.00 | 837.00 | 820.00 | 830.00 | 799.84 | 31,884 |
| 2022-02-10 | 824.00 | 830.00 | 819.00 | 830.00 | 799.84 | 14,758 |
| 2022-02-09 | 824.00 | 830.00 | 818.00 | 824.00 | 794.06 | 29,195 |
| 2022-02-08 | 823.00 | 828.00 | 817.00 | 822.00 | 792.13 | 20,609 |
| 2022-02-07 | 835.00 | 844.00 | 815.00 | 822.00 | 792.13 | 38,178 |
| 2022-02-04 | 820.00 | 845.00 | 818.00 | 830.00 | 799.84 | 136,140 |
| 2022-02-03 | 861.00 | 864.00 | 834.00 | 842.00 | 811.40 | 31,261 |
| 2022-02-02 | 852.00 | 872.00 | 850.00 | 859.00 | 827.78 | 67,254 |
| 2022-02-01 | 825.00 | 849.00 | 822.00 | 843.00 | 812.36 | 103,684 |
| 2022-01-31 | 820.00 | 828.00 | 810.00 | 825.00 | 795.02 | 24,387 |
| 2022-01-28 | 825.00 | 828.00 | 814.00 | 818.00 | 788.27 | 21,665 |
| 2022-01-27 | 833.00 | 839.00 | 825.00 | 825.00 | 795.02 | 22,162 |
| 2022-01-26 | 860.00 | 870.00 | 820.00 | 823.00 | 793.09 | 167,058 |
| 2022-01-25 | 805.00 | 815.00 | 791.00 | 804.00 | 774.78 | 64,163 |
| 2022-01-24 | 835.00 | 835.00 | 785.00 | 800.00 | 770.93 | 222,823 |
| 2022-01-21 | 840.00 | 840.00 | 821.00 | 835.00 | 804.66 | 94,314 |
| 2022-01-20 | 860.00 | 862.00 | 825.00 | 840.00 | 809.47 | 90,175 |
| 2022-01-19 | 875.00 | 875.00 | 860.00 | 867.00 | 835.49 | 25,769 |
| 2022-01-18 | 868.00 | 881.00 | 862.00 | 867.00 | 835.49 | 20,483 |
| 2022-01-17 | 873.00 | 879.00 | 868.00 | 874.00 | 842.24 | 12,395 |
| 2022-01-14 | 888.00 | 888.00 | 873.00 | 874.00 | 842.24 | 32,096 |
| 2022-01-13 | 881.00 | 888.00 | 878.00 | 888.00 | 855.73 | 34,920 |
| 2022-01-12 | 891.00 | 891.00 | 878.00 | 890.00 | 857.66 | 40,732 |
| 2022-01-11 | 890.00 | 895.00 | 881.00 | 888.00 | 855.73 | 16,381 |
| 2022-01-10 | 894.00 | 899.00 | 882.00 | 889.00 | 856.69 | 29,468 |
| 2022-01-07 | 890.00 | 899.00 | 887.00 | 894.00 | 861.51 | 8,241 |
| 2022-01-06 | 882.00 | 893.00 | 875.00 | 893.00 | 860.55 | 29,316 |
| 2022-01-05 | 906.00 | 907.00 | 875.00 | 897.00 | 864.40 | 74,278 |
| 2022-01-04 | 901.00 | 915.00 | 895.00 | 905.00 | 872.11 | 128,210 |
| 2022-01-03 | 860.00 | 898.00 | 855.00 | 888.00 | 855.73 | 136,260 |
| 2021-12-30 | 835.00 | 870.00 | 828.00 | 854.00 | 822.96 | 144,634 |
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.