4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,832.00 | 1,836.00 | 1,824.00 | 1,834.00 | 1,834.00 | 36,039 |
| 2025-07-31 | 1,834.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | 45,542 |
| 2025-07-30 | 1,830.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | 14,525 |
| 2025-07-29 | 1,836.00 | 1,836.00 | 1,824.00 | 1,824.00 | 1,824.00 | 13,220 |
| 2025-07-28 | 1,826.00 | 1,836.00 | 1,826.00 | 1,836.00 | 1,836.00 | 19,890 |
| 2025-07-25 | 1,828.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,830.00 | 20,657 |
| 2025-07-24 | 1,828.00 | 1,834.00 | 1,824.00 | 1,830.00 | 1,830.00 | 26,190 |
| 2025-07-23 | 1,834.00 | 1,834.00 | 1,822.00 | 1,824.00 | 1,824.00 | 15,066 |
| 2025-07-22 | 1,826.00 | 1,836.00 | 1,820.00 | 1,834.00 | 1,834.00 | 27,054 |
| 2025-07-21 | 1,826.00 | 1,834.00 | 1,824.00 | 1,834.00 | 1,834.00 | 20,447 |
| 2025-07-18 | 1,818.00 | 1,840.00 | 1,818.00 | 1,826.00 | 1,826.00 | 58,750 |
| 2025-07-17 | 1,818.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,808.00 | 76,903 |
| 2025-07-16 | 1,826.00 | 1,826.00 | 1,802.00 | 1,802.00 | 1,802.00 | 47,135 |
| 2025-07-15 | 1,820.00 | 1,828.00 | 1,810.00 | 1,818.00 | 1,818.00 | 8,521 |
| 2025-07-14 | 1,828.00 | 1,828.00 | 1,800.00 | 1,820.00 | 1,820.00 | 55,440 |
| 2025-07-11 | 1,830.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 28,539 |
| 2025-07-10 | 1,830.00 | 1,834.00 | 1,820.00 | 1,830.00 | 1,830.00 | 22,156 |
| 2025-07-09 | 1,830.00 | 1,832.00 | 1,826.00 | 1,830.00 | 1,830.00 | 21,989 |
| 2025-07-08 | 1,826.00 | 1,838.00 | 1,824.00 | 1,830.00 | 1,830.00 | 20,877 |
| 2025-07-07 | 1,830.00 | 1,834.00 | 1,816.00 | 1,820.00 | 1,820.00 | 26,721 |
| 2025-07-04 | 1,834.00 | 1,836.00 | 1,820.00 | 1,830.00 | 1,830.00 | 16,458 |
| 2025-07-03 | 1,830.00 | 1,838.00 | 1,826.00 | 1,834.00 | 1,834.00 | 35,140 |
| 2025-07-02 | 1,846.00 | 1,848.00 | 1,822.00 | 1,832.00 | 1,832.00 | 55,453 |
| 2025-07-01 | 1,838.00 | 1,846.00 | 1,832.00 | 1,846.00 | 1,846.00 | 46,171 |
| 2025-06-30 | 1,820.00 | 1,838.00 | 1,818.00 | 1,834.00 | 1,834.00 | 84,292 |
| 2025-06-27 | 1,818.00 | 1,820.00 | 1,814.00 | 1,820.00 | 1,820.00 | 22,249 |
| 2025-06-26 | 1,808.00 | 1,818.00 | 1,808.00 | 1,816.00 | 1,816.00 | 23,613 |
| 2025-06-25 | 1,800.00 | 1,808.00 | 1,794.00 | 1,808.00 | 1,808.00 | 55,012 |
| 2025-06-24 | 1,800.00 | 1,800.00 | 1,782.00 | 1,800.00 | 1,800.00 | 34,251 |
| 2025-06-23 | 1,790.00 | 1,800.00 | 1,782.00 | 1,786.00 | 1,786.00 | 51,486 |
| 2025-06-20 | 1,798.00 | 1,802.00 | 1,784.00 | 1,798.00 | 1,798.00 | 46,530 |
| 2025-06-19 | 1,800.00 | 1,806.00 | 1,782.00 | 1,798.00 | 1,798.00 | 16,310 |
| 2025-06-18 | 1,766.00 | 1,816.00 | 1,766.00 | 1,796.00 | 1,796.00 | 79,602 |
| 2025-06-17 | 1,736.00 | 1,764.00 | 1,730.00 | 1,760.00 | 1,760.00 | 101,878 |
| 2025-06-16 | 1,770.00 | 1,770.00 | 1,730.00 | 1,732.00 | 1,732.00 | 67,605 |
| 2025-06-13 | 1,768.00 | 1,778.00 | 1,736.00 | 1,752.00 | 1,752.00 | 121,474 |
| 2025-06-12 | 1,810.00 | 1,868.00 | 1,756.00 | 1,760.00 | 1,760.00 | 405,007 |
| 2025-06-11 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | 32,606 |
| 2025-06-10 | 1,750.00 | 1,750.00 | 1,730.00 | 1,744.00 | 1,744.00 | 24,121 |
| 2025-06-06 | 1,730.00 | 1,760.00 | 1,704.00 | 1,760.00 | 1,760.00 | 40,430 |
| 2025-06-05 | 1,766.00 | 1,766.00 | 1,750.00 | 1,750.00 | 1,750.00 | 12,491 |
| 2025-06-04 | 1,776.00 | 1,786.00 | 1,752.00 | 1,752.00 | 1,752.00 | 28,271 |
| 2025-06-03 | 1,762.00 | 1,780.00 | 1,762.00 | 1,776.00 | 1,776.00 | 31,664 |
| 2025-06-02 | 1,786.00 | 1,786.00 | 1,720.00 | 1,762.00 | 1,762.00 | 62,839 |
| 2025-05-30 | 1,730.00 | 1,760.00 | 1,724.00 | 1,746.00 | 1,746.00 | 21,975 |
| 2025-05-29 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | 23,737 |
| 2025-05-28 | 1,746.00 | 1,750.00 | 1,730.00 | 1,746.00 | 1,746.00 | 12,781 |
| 2025-05-27 | 1,730.00 | 1,770.00 | 1,728.00 | 1,740.00 | 1,740.00 | 23,851 |
| 2025-05-26 | 1,776.00 | 1,778.00 | 1,726.00 | 1,726.00 | 1,726.00 | 25,266 |
| 2025-05-23 | 1,774.00 | 1,780.00 | 1,710.00 | 1,764.00 | 1,764.00 | 119,625 |
| 2025-05-22 | 1,776.00 | 1,786.00 | 1,756.00 | 1,772.00 | 1,772.00 | 24,612 |
| 2025-05-21 | 1,790.00 | 1,790.00 | 1,752.00 | 1,776.00 | 1,776.00 | 73,536 |
| 2025-05-20 | 1,800.00 | 1,806.00 | 1,774.00 | 1,796.00 | 1,796.00 | 30,510 |
| 2025-05-19 | 1,818.00 | 1,828.00 | 1,776.00 | 1,796.00 | 1,796.00 | 53,812 |
| 2025-05-16 | 1,782.00 | 1,816.00 | 1,782.00 | 1,810.00 | 1,810.00 | 36,727 |
| 2025-05-15 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 21,340 |
| 2025-05-14 | 1,802.00 | 1,824.00 | 1,780.00 | 1,800.00 | 1,800.00 | 158,637 |
| 2025-05-13 | 1,780.00 | 1,788.00 | 1,760.00 | 1,786.00 | 1,786.00 | 49,572 |
| 2025-05-12 | 1,820.00 | 1,842.00 | 1,760.00 | 1,778.00 | 1,778.00 | 59,084 |
| 2025-05-09 | 1,836.00 | 1,836.00 | 1,814.00 | 1,822.00 | 1,822.00 | 10,423 |
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.