4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,836.00 | 1,836.00 | 1,814.00 | 1,822.00 | 1,822.00 | 10,423 |
| 2025-05-08 | 1,858.00 | 1,858.00 | 1,822.00 | 1,836.00 | 1,836.00 | 26,219 |
| 2025-05-07 | 1,842.00 | 1,860.00 | 1,838.00 | 1,842.00 | 1,842.00 | 49,943 |
| 2025-05-06 | 1,874.00 | 1,874.00 | 1,832.00 | 1,840.00 | 1,840.00 | 77,693 |
| 2025-05-05 | 1,808.00 | 1,868.00 | 1,808.00 | 1,826.00 | 1,826.00 | 49,751 |
| 2025-04-30 | 1,840.00 | 1,848.00 | 1,800.00 | 1,800.00 | 1,800.00 | 87,579 |
| 2025-04-29 | 1,846.00 | 1,854.00 | 1,830.00 | 1,840.00 | 1,840.00 | 71,375 |
| 2025-04-28 | 1,890.00 | 1,890.00 | 1,844.00 | 1,846.00 | 1,846.00 | 78,331 |
| 2025-04-25 | 1,864.00 | 1,886.00 | 1,832.00 | 1,860.00 | 1,860.00 | 148,426 |
| 2025-04-24 | 1,846.00 | 1,880.00 | 1,828.00 | 1,858.00 | 1,858.00 | 383,693 |
| 2025-04-23 | 1,800.00 | 1,812.00 | 1,768.00 | 1,812.00 | 1,812.00 | 133,555 |
| 2025-04-22 | 1,766.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | 476,165 |
| 2025-04-17 | 1,680.00 | 1,698.00 | 1,670.00 | 1,698.00 | 1,698.00 | 93,009 |
| 2025-04-16 | 1,646.00 | 1,700.00 | 1,622.00 | 1,698.00 | 1,698.00 | 174,601 |
| 2025-04-15 | 1,664.00 | 1,664.00 | 1,636.00 | 1,646.00 | 1,646.00 | 51,993 |
| 2025-04-14 | 1,648.00 | 1,660.00 | 1,624.00 | 1,658.00 | 1,658.00 | 61,835 |
| 2025-04-11 | 1,632.00 | 1,646.00 | 1,590.00 | 1,614.00 | 1,614.00 | 121,322 |
| 2025-04-10 | 1,686.00 | 1,730.00 | 1,618.00 | 1,640.00 | 1,640.00 | 184,287 |
| 2025-04-09 | 1,554.00 | 1,614.00 | 1,526.00 | 1,534.00 | 1,534.00 | 177,047 |
| 2025-04-08 | 1,546.00 | 1,592.00 | 1,518.00 | 1,590.00 | 1,590.00 | 189,856 |
| 2025-04-07 | 1,474.00 | 1,508.00 | 1,340.00 | 1,470.00 | 1,470.00 | 380,851 |
| 2025-04-04 | 1,612.00 | 1,660.00 | 1,514.00 | 1,564.00 | 1,564.00 | 193,183 |
| 2025-04-03 | 1,626.00 | 1,680.00 | 1,610.00 | 1,622.00 | 1,622.00 | 140,094 |
| 2025-04-02 | 1,640.00 | 1,688.00 | 1,578.00 | 1,680.00 | 1,680.00 | 124,171 |
| 2025-04-01 | 1,650.00 | 1,662.00 | 1,620.00 | 1,620.00 | 1,620.00 | 71,270 |
| 2025-03-31 | 1,702.00 | 1,720.00 | 1,628.00 | 1,640.00 | 1,640.00 | 137,913 |
| 2025-03-28 | 1,790.00 | 1,812.00 | 1,688.00 | 1,694.00 | 1,694.00 | 366,163 |
| 2025-03-27 | 1,630.00 | 1,770.00 | 1,622.00 | 1,760.00 | 1,760.00 | 166,939 |
| 2025-03-26 | 1,648.00 | 1,656.00 | 1,634.00 | 1,634.00 | 1,634.00 | 93,786 |
| 2025-03-25 | 1,640.00 | 1,656.00 | 1,626.00 | 1,648.00 | 1,648.00 | 46,690 |
| 2025-03-24 | 1,646.00 | 1,656.00 | 1,638.00 | 1,650.00 | 1,650.00 | 42,558 |
| 2025-03-21 | 1,660.00 | 1,660.00 | 1,630.00 | 1,644.00 | 1,644.00 | 68,677 |
| 2025-03-20 | 1,670.00 | 1,684.00 | 1,624.00 | 1,646.00 | 1,646.00 | 83,473 |
| 2025-03-19 | 1,640.00 | 1,666.00 | 1,600.00 | 1,666.00 | 1,666.00 | 86,995 |
| 2025-03-18 | 1,640.00 | 1,650.00 | 1,610.00 | 1,612.00 | 1,612.00 | 85,438 |
| 2025-03-17 | 1,650.00 | 1,680.00 | 1,634.00 | 1,636.00 | 1,636.00 | 132,022 |
| 2025-03-14 | 1,664.00 | 1,678.00 | 1,628.00 | 1,650.00 | 1,650.00 | 94,544 |
| 2025-03-13 | 1,670.00 | 1,688.00 | 1,642.00 | 1,650.00 | 1,650.00 | 122,989 |
| 2025-03-12 | 1,650.00 | 1,698.00 | 1,638.00 | 1,674.00 | 1,674.00 | 95,592 |
| 2025-03-11 | 1,654.00 | 1,670.00 | 1,602.00 | 1,652.00 | 1,652.00 | 166,803 |
| 2025-03-10 | 1,730.00 | 1,740.00 | 1,658.00 | 1,680.00 | 1,680.00 | 72,286 |
| 2025-03-07 | 1,766.00 | 1,766.00 | 1,720.00 | 1,730.00 | 1,730.00 | 62,559 |
| 2025-03-06 | 1,760.00 | 1,794.00 | 1,740.00 | 1,752.00 | 1,752.00 | 297,936 |
| 2025-03-05 | 1,702.00 | 1,726.00 | 1,676.00 | 1,700.00 | 1,700.00 | 109,382 |
| 2025-03-04 | 1,728.00 | 1,770.00 | 1,634.00 | 1,652.00 | 1,652.00 | 336,264 |
| 2025-03-03 | 1,584.00 | 1,760.00 | 1,556.00 | 1,722.00 | 1,722.00 | 337,966 |
| 2025-02-28 | 1,650.00 | 1,650.00 | 1,590.00 | 1,598.00 | 1,598.00 | 221,615 |
| 2025-02-27 | 1,690.00 | 1,692.00 | 1,646.00 | 1,654.00 | 1,654.00 | 210,972 |
| 2025-02-26 | 1,730.00 | 1,746.00 | 1,666.00 | 1,694.00 | 1,694.00 | 196,657 |
| 2025-02-25 | 1,636.00 | 1,790.00 | 1,600.00 | 1,720.00 | 1,720.00 | 762,341 |
| 2025-02-24 | 1,710.00 | 1,730.00 | 1,608.00 | 1,620.00 | 1,620.00 | 376,903 |
| 2025-02-21 | 1,740.00 | 1,772.00 | 1,660.00 | 1,706.00 | 1,706.00 | 567,512 |
| 2025-02-20 | 1,700.00 | 1,920.00 | 1,698.00 | 1,740.00 | 1,740.00 | 1,887,224 |
| 2025-02-19 | 1,428.00 | 1,668.00 | 1,428.00 | 1,658.00 | 1,658.00 | 1,199,921 |
| 2025-02-18 | 1,426.00 | 1,438.00 | 1,410.00 | 1,422.00 | 1,422.00 | 101,298 |
| 2025-02-17 | 1,436.00 | 1,436.00 | 1,392.00 | 1,424.00 | 1,424.00 | 169,427 |
| 2025-02-14 | 1,432.00 | 1,444.00 | 1,416.00 | 1,430.00 | 1,430.00 | 105,380 |
| 2025-02-13 | 1,456.00 | 1,456.00 | 1,414.00 | 1,424.00 | 1,424.00 | 213,946 |
| 2025-02-12 | 1,440.00 | 1,460.00 | 1,430.00 | 1,448.00 | 1,448.00 | 300,318 |
| 2025-02-11 | 1,430.00 | 1,454.00 | 1,430.00 | 1,436.00 | 1,436.00 | 176,868 |
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.