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
2025-10-294,040.004,040.003,505.003,795.003,795.00663,764
2025-10-284,145.004,145.003,900.003,975.003,975.00342,402
2025-10-274,010.004,190.003,960.004,090.004,090.00495,168
2025-10-223,805.004,140.003,650.003,890.003,890.00880,877
2025-10-214,170.004,590.003,550.003,750.003,750.002,154,560
2025-10-203,765.004,140.003,750.004,135.004,135.001,239,693
2025-10-173,430.003,740.003,385.003,730.003,730.001,167,676
2025-10-163,400.003,495.003,150.003,425.003,425.00738,816
2025-10-153,195.003,430.003,185.003,380.003,380.00614,363
2025-10-143,030.003,195.003,005.003,150.003,150.00410,191
2025-10-132,970.003,060.002,905.003,025.003,025.00251,560
2025-10-102,915.003,000.002,890.002,975.002,975.00252,057
2025-10-092,870.002,930.002,870.002,905.002,905.00102,120
2025-10-082,900.002,925.002,850.002,865.002,865.00133,847
2025-10-072,950.002,950.002,820.002,860.002,860.00235,878
2025-10-062,755.002,950.002,755.002,900.002,900.00555,441
2025-10-032,700.002,785.002,700.002,760.002,760.00366,749
2025-10-022,595.002,700.002,580.002,680.002,680.00193,914
2025-10-012,600.002,600.002,560.002,590.002,590.0018,722
2025-09-302,595.002,600.002,555.002,600.002,600.0044,950
2025-09-292,570.002,615.002,550.002,585.002,585.0089,286
2025-09-262,515.002,580.002,500.002,570.002,570.0063,625
2025-09-252,500.002,535.002,480.002,510.002,510.0037,924
2025-09-242,550.002,555.002,480.002,500.002,500.0051,550
2025-09-232,465.002,550.002,430.002,530.002,530.00155,120
2025-09-222,580.002,625.002,440.002,455.002,455.00202,320
2025-09-192,500.002,575.002,470.002,575.002,575.001,947,935
2025-09-182,620.002,620.002,470.002,500.002,500.00212,785
2025-09-172,390.002,605.002,390.002,585.002,585.00289,582
2025-09-162,595.002,595.002,350.002,380.002,380.00367,233
2025-09-152,705.002,740.002,505.002,560.002,560.00494,972
2025-09-122,665.002,765.002,625.002,660.002,660.00689,783
2025-09-112,460.002,635.002,450.002,610.002,610.00560,730
2025-09-102,550.002,775.002,405.002,440.002,440.001,401,302
2025-09-092,310.002,500.002,300.002,500.002,500.00627,436
2025-09-082,220.002,305.002,210.002,290.002,290.00578,546
2025-09-052,085.002,190.002,080.002,160.002,160.00580,635
2025-09-042,035.002,100.002,035.002,065.002,065.00349,943
2025-09-032,040.002,045.002,010.002,035.002,035.0054,419
2025-09-022,060.002,065.002,030.002,030.002,030.0077,405
2025-09-012,015.002,070.002,005.002,055.002,055.00286,031
2025-08-292,010.002,030.002,000.002,005.002,005.00148,986
2025-08-282,015.002,030.001,998.002,010.002,010.0096,993
2025-08-271,952.002,020.001,948.002,010.002,010.00338,130
2025-08-261,946.001,960.001,940.001,946.001,946.00128,157
2025-08-251,946.001,950.001,928.001,940.001,940.0056,850
2025-08-221,940.001,946.001,936.001,946.001,946.0059,436
2025-08-211,940.001,948.001,936.001,938.001,938.0070,064
2025-08-191,948.001,952.001,928.001,936.001,936.00239,687
2025-08-181,948.001,950.001,928.001,940.001,940.0085,629
2025-08-151,942.001,944.001,934.001,944.001,944.0049,662
2025-08-141,920.001,942.001,918.001,934.001,934.0096,139
2025-08-131,938.001,968.001,900.001,918.001,918.00198,748
2025-08-121,850.001,942.001,844.001,920.001,920.00426,829
2025-08-111,844.001,846.001,830.001,836.001,836.0036,985
2025-08-081,830.001,844.001,824.001,836.001,836.0052,715
2025-08-071,830.001,846.001,824.001,828.001,828.00117,718
2025-08-061,830.001,834.001,822.001,828.001,828.0022,703
2025-08-051,830.001,832.001,824.001,830.001,830.0035,925
2025-08-041,834.001,834.001,812.001,824.001,824.0027,526
← NewerPage 5 of 21 · 1,251 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.