4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 837.00 | 838.00 | 825.00 | 835.00 | 804.66 | 46,411 |
| 2021-12-28 | 840.00 | 840.00 | 828.00 | 830.00 | 799.84 | 67,624 |
| 2021-12-27 | 850.00 | 858.00 | 835.00 | 843.00 | 812.36 | 57,261 |
| 2021-12-23 | 860.00 | 872.00 | 826.00 | 854.00 | 822.96 | 146,615 |
| 2021-12-22 | 890.00 | 890.00 | 850.00 | 858.00 | 826.82 | 53,875 |
| 2021-12-21 | 882.00 | 900.00 | 871.00 | 880.00 | 848.02 | 67,117 |
| 2021-12-20 | 880.00 | 885.00 | 870.00 | 877.00 | 845.13 | 71,076 |
| 2021-12-17 | 858.00 | 884.00 | 838.00 | 884.00 | 851.87 | 69,423 |
| 2021-12-16 | 835.00 | 867.00 | 826.00 | 858.00 | 826.82 | 42,877 |
| 2021-12-15 | 835.00 | 838.00 | 820.00 | 834.00 | 803.69 | 71,208 |
| 2021-12-14 | 856.00 | 859.00 | 827.00 | 833.00 | 802.73 | 141,825 |
| 2021-12-13 | 885.00 | 885.00 | 842.00 | 869.00 | 837.42 | 242,195 |
| 2021-12-10 | 900.00 | 900.00 | 875.00 | 885.00 | 852.84 | 50,982 |
| 2021-12-09 | 895.00 | 896.00 | 883.00 | 890.00 | 857.66 | 18,052 |
| 2021-12-08 | 890.00 | 898.00 | 865.00 | 885.00 | 852.84 | 109,985 |
| 2021-12-07 | 907.00 | 913.00 | 887.00 | 894.00 | 861.51 | 97,127 |
| 2021-12-06 | 928.00 | 933.00 | 900.00 | 904.00 | 871.15 | 146,596 |
| 2021-12-03 | 902.00 | 936.00 | 902.00 | 921.00 | 887.53 | 94,498 |
| 2021-12-02 | 928.00 | 935.00 | 905.00 | 905.00 | 872.11 | 111,704 |
| 2021-12-01 | 945.00 | 948.00 | 910.00 | 926.00 | 892.35 | 124,924 |
| 2021-11-30 | 918.00 | 966.00 | 918.00 | 930.00 | 896.20 | 743,145 |
| 2021-11-29 | 907.00 | 920.00 | 906.00 | 907.00 | 874.04 | 64,023 |
| 2021-11-26 | 941.00 | 941.00 | 910.00 | 912.00 | 878.86 | 245,968 |
| 2021-11-25 | 892.00 | 968.00 | 892.00 | 941.00 | 906.80 | 882,558 |
| 2021-11-24 | 862.00 | 886.00 | 859.00 | 866.00 | 834.53 | 81,112 |
| 2021-11-23 | 871.00 | 880.00 | 850.00 | 857.00 | 825.86 | 164,326 |
| 2021-11-22 | 860.00 | 880.00 | 851.00 | 880.00 | 848.02 | 49,970 |
| 2021-11-19 | 872.00 | 884.00 | 840.00 | 859.00 | 827.78 | 94,995 |
| 2021-11-18 | 906.00 | 906.00 | 866.00 | 870.00 | 838.38 | 68,033 |
| 2021-11-17 | 910.00 | 923.00 | 895.00 | 902.00 | 869.22 | 69,026 |
| 2021-11-16 | 882.00 | 932.00 | 882.00 | 908.00 | 875.00 | 331,956 |
| 2021-11-15 | 796.00 | 874.00 | 790.00 | 874.00 | 842.24 | 221,904 |
| 2021-11-12 | 836.00 | 837.00 | 762.00 | 790.00 | 761.29 | 335,284 |
| 2021-11-11 | 865.00 | 870.00 | 840.00 | 847.00 | 816.22 | 145,602 |
| 2021-11-10 | 871.00 | 880.00 | 866.00 | 870.00 | 838.38 | 43,562 |
| 2021-11-09 | 894.00 | 894.00 | 874.00 | 879.00 | 847.06 | 27,262 |
| 2021-11-08 | 892.00 | 900.00 | 880.00 | 895.00 | 862.47 | 45,690 |
| 2021-11-05 | 898.00 | 905.00 | 886.00 | 893.00 | 860.55 | 93,536 |
| 2021-11-04 | 872.00 | 899.00 | 855.00 | 899.00 | 866.33 | 286,373 |
| 2021-11-03 | 890.00 | 898.00 | 855.00 | 871.00 | 839.35 | 162,173 |
| 2021-11-02 | 902.00 | 906.00 | 883.00 | 899.00 | 866.33 | 109,492 |
| 2021-10-29 | 914.00 | 920.00 | 900.00 | 906.00 | 873.08 | 53,667 |
| 2021-10-28 | 910.00 | 915.00 | 908.00 | 914.00 | 880.78 | 53,362 |
| 2021-10-27 | 909.00 | 923.00 | 907.00 | 910.00 | 876.93 | 80,582 |
| 2021-10-26 | 920.00 | 920.00 | 908.00 | 910.00 | 876.93 | 37,798 |
| 2021-10-25 | 908.00 | 932.00 | 905.00 | 920.00 | 886.57 | 131,564 |
| 2021-10-22 | 908.00 | 910.00 | 903.00 | 910.00 | 876.93 | 25,963 |
| 2021-10-21 | 902.00 | 912.00 | 902.00 | 909.00 | 875.97 | 51,859 |
| 2021-10-20 | 908.00 | 914.00 | 905.00 | 910.00 | 876.93 | 38,515 |
| 2021-10-19 | 912.00 | 912.00 | 905.00 | 907.00 | 874.04 | 28,598 |
| 2021-10-18 | 921.00 | 922.00 | 895.00 | 910.00 | 876.93 | 117,816 |
| 2021-10-15 | 930.00 | 934.00 | 920.00 | 925.00 | 891.38 | 67,488 |
| 2021-10-14 | 925.00 | 936.00 | 923.00 | 928.00 | 894.28 | 138,734 |
← NewerPage 21 of 21 · 1,253 trading days
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.