Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 4IG.BUD stock page

4iG Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-272,248.002,248.002,062.002,100.002,100.00196,022
2026-04-242,260.002,296.002,250.002,270.002,270.0071,845
2026-04-232,220.002,294.002,220.002,278.002,278.0089,606
2026-04-222,282.002,350.002,278.002,310.002,310.0088,529
2026-04-212,234.002,282.002,214.002,276.002,276.0068,791
2026-04-202,300.002,326.002,220.002,248.002,248.00110,907
2026-04-172,396.002,438.002,256.002,340.002,340.00200,322
2026-04-162,506.002,548.002,370.002,390.002,390.00254,256
2026-04-152,300.002,568.002,300.002,488.002,488.00661,597
2026-04-142,050.002,286.002,050.002,262.002,262.00453,333
2026-04-132,100.002,380.001,980.002,056.002,056.001,042,817
2026-04-102,350.002,530.002,262.002,490.002,490.00584,965
2026-04-092,550.002,552.002,370.002,390.002,390.00341,444
2026-04-082,788.002,798.002,550.002,588.002,588.00411,555
2026-04-072,620.002,700.002,600.002,650.002,650.00221,154
2026-04-022,500.002,596.002,400.002,596.002,596.00126,344
2026-04-012,750.002,862.002,520.002,550.002,550.00443,144
2026-03-312,250.002,685.002,210.002,600.002,600.00724,649
2026-03-302,345.002,375.002,030.002,300.002,300.00756,596
2026-03-272,530.002,530.002,130.002,350.002,350.00935,459
2026-03-262,810.002,810.002,570.002,600.002,600.00396,403
2026-03-252,900.002,975.002,770.002,810.002,810.00183,514
2026-03-242,860.002,965.002,860.002,890.002,890.0070,525
2026-03-232,910.002,950.002,765.002,890.002,890.00301,744
2026-03-203,000.003,125.002,940.002,940.002,940.00141,443
2026-03-193,060.003,065.002,910.003,000.003,000.00130,714
2026-03-183,040.003,170.003,040.003,060.003,060.00102,798
2026-03-173,040.003,095.002,970.003,050.003,050.00111,418
2026-03-163,190.003,190.003,025.003,075.003,075.0096,338
2026-03-133,190.003,235.003,150.003,210.003,210.0084,618
2026-03-123,250.003,300.003,180.003,190.003,190.0080,104
2026-03-113,350.003,350.003,260.003,275.003,275.0045,104
2026-03-103,260.003,370.003,255.003,365.003,365.00127,560
2026-03-093,250.003,270.003,055.003,180.003,180.00240,862
2026-03-063,385.003,450.003,250.003,300.003,300.00137,061
2026-03-053,475.003,500.003,380.003,390.003,390.0081,122
2026-03-043,250.003,480.003,250.003,450.003,450.0088,574
2026-03-033,575.003,595.003,300.003,300.003,300.00219,751
2026-03-023,250.003,600.003,200.003,505.003,505.00399,665
2026-02-273,400.003,700.003,205.003,515.003,515.00470,979
2026-02-263,520.003,550.003,330.003,360.003,360.00105,854
2026-02-253,215.003,490.003,160.003,490.003,490.00239,407
2026-02-243,300.003,340.003,170.003,270.003,270.00135,006
2026-02-233,500.003,500.003,300.003,360.003,360.00194,091
2026-02-203,730.003,735.003,560.003,560.003,560.00145,153
2026-02-193,675.003,785.003,485.003,670.003,670.00461,440
2026-02-183,320.003,635.003,300.003,595.003,595.00560,492
2026-02-173,060.003,270.002,850.003,240.003,240.00821,118
2026-02-163,500.003,500.002,910.003,150.003,150.00925,617
2026-02-133,650.003,675.003,505.003,540.003,540.00124,161
2026-02-123,755.003,800.003,430.003,645.003,645.00389,106
2026-02-113,850.003,880.003,750.003,800.003,800.0091,653
2026-02-103,900.003,900.003,820.003,885.003,885.0051,910
2026-02-093,900.004,000.003,850.003,895.003,895.0072,244
2026-02-063,880.003,925.003,770.003,820.003,820.0099,596
2026-02-054,050.004,050.003,860.003,895.003,895.00102,446
2026-02-044,000.004,080.003,955.004,040.004,040.0078,360
2026-02-033,915.004,050.003,890.004,020.004,020.00149,656
2026-02-023,940.003,945.003,705.003,910.003,910.00321,863
2026-01-304,140.004,140.003,860.003,955.003,955.00236,891
← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-2429.0000 HUF
2021-07-1622.4900 HUF
2020-09-1822.0000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.