4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,392.00 | 1,440.00 | 1,392.00 | 1,426.00 | 1,426.00 | 283,414 |
| 2025-02-07 | 1,390.00 | 1,398.00 | 1,374.00 | 1,390.00 | 1,390.00 | 96,330 |
| 2025-02-06 | 1,404.00 | 1,406.00 | 1,380.00 | 1,398.00 | 1,398.00 | 131,852 |
| 2025-02-05 | 1,390.00 | 1,422.00 | 1,376.00 | 1,402.00 | 1,402.00 | 176,719 |
| 2025-02-04 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | 175,199 |
| 2025-02-03 | 1,370.00 | 1,370.00 | 1,292.00 | 1,350.00 | 1,350.00 | 213,720 |
| 2025-01-31 | 1,406.00 | 1,428.00 | 1,372.00 | 1,380.00 | 1,380.00 | 263,068 |
| 2025-01-30 | 1,372.00 | 1,432.00 | 1,372.00 | 1,406.00 | 1,406.00 | 579,912 |
| 2025-01-29 | 1,310.00 | 1,368.00 | 1,310.00 | 1,366.00 | 1,366.00 | 473,192 |
| 2025-01-28 | 1,260.00 | 1,340.00 | 1,254.00 | 1,308.00 | 1,308.00 | 383,574 |
| 2025-01-27 | 1,378.00 | 1,378.00 | 1,230.00 | 1,270.00 | 1,270.00 | 790,864 |
| 2025-01-24 | 1,380.00 | 1,400.00 | 1,294.00 | 1,376.00 | 1,376.00 | 704,512 |
| 2025-01-23 | 1,232.00 | 1,370.00 | 1,232.00 | 1,350.00 | 1,350.00 | 1,183,610 |
| 2025-01-22 | 1,130.00 | 1,216.00 | 1,130.00 | 1,216.00 | 1,216.00 | 521,738 |
| 2025-01-21 | 1,070.00 | 1,146.00 | 1,066.00 | 1,124.00 | 1,124.00 | 600,325 |
| 2025-01-20 | 1,046.00 | 1,074.00 | 1,040.00 | 1,066.00 | 1,066.00 | 146,059 |
| 2025-01-17 | 1,050.00 | 1,064.00 | 1,030.00 | 1,046.00 | 1,046.00 | 240,884 |
| 2025-01-16 | 1,062.00 | 1,098.00 | 1,044.00 | 1,048.00 | 1,048.00 | 461,743 |
| 2025-01-15 | 994.00 | 1,062.00 | 994.00 | 1,056.00 | 1,056.00 | 511,139 |
| 2025-01-14 | 932.00 | 1,008.00 | 930.00 | 984.00 | 984.00 | 345,611 |
| 2025-01-13 | 926.00 | 932.00 | 918.00 | 932.00 | 932.00 | 141,089 |
| 2025-01-10 | 925.00 | 931.00 | 917.00 | 927.00 | 927.00 | 102,932 |
| 2025-01-09 | 928.00 | 930.00 | 912.00 | 922.00 | 922.00 | 55,188 |
| 2025-01-08 | 929.00 | 929.00 | 916.00 | 926.00 | 926.00 | 85,852 |
| 2025-01-07 | 930.00 | 930.00 | 920.00 | 929.00 | 929.00 | 59,787 |
| 2025-01-06 | 918.00 | 930.00 | 918.00 | 929.00 | 929.00 | 38,965 |
| 2025-01-03 | 922.00 | 924.00 | 916.00 | 917.00 | 917.00 | 25,682 |
| 2025-01-02 | 935.00 | 935.00 | 912.00 | 922.00 | 922.00 | 42,112 |
| 2024-12-30 | 925.00 | 938.00 | 920.00 | 924.00 | 924.00 | 116,610 |
| 2024-12-23 | 902.00 | 941.00 | 902.00 | 925.00 | 925.00 | 125,348 |
| 2024-12-20 | 888.00 | 906.00 | 874.00 | 897.00 | 897.00 | 62,668 |
| 2024-12-19 | 865.00 | 889.00 | 860.00 | 888.00 | 888.00 | 85,543 |
| 2024-12-18 | 860.00 | 878.00 | 856.00 | 865.00 | 865.00 | 117,862 |
| 2024-12-17 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | 134,538 |
| 2024-12-16 | 905.00 | 917.00 | 893.00 | 897.00 | 897.00 | 131,611 |
| 2024-12-13 | 921.00 | 930.00 | 895.00 | 907.00 | 907.00 | 180,064 |
| 2024-12-12 | 905.00 | 950.00 | 884.00 | 916.00 | 916.00 | 412,159 |
| 2024-12-11 | 898.00 | 933.00 | 887.00 | 914.00 | 914.00 | 901,641 |
| 2024-12-10 | 830.00 | 885.00 | 830.00 | 882.00 | 882.00 | 879,049 |
| 2024-12-09 | 803.00 | 810.00 | 803.00 | 810.00 | 810.00 | 116,693 |
| 2024-12-06 | 802.00 | 808.00 | 802.00 | 803.00 | 803.00 | 29,783 |
| 2024-12-05 | 805.00 | 808.00 | 803.00 | 803.00 | 803.00 | 45,555 |
| 2024-12-04 | 802.00 | 808.00 | 802.00 | 807.00 | 807.00 | 21,495 |
| 2024-12-03 | 800.00 | 810.00 | 798.00 | 803.00 | 803.00 | 90,359 |
| 2024-12-02 | 800.00 | 804.00 | 787.00 | 800.00 | 800.00 | 43,453 |
| 2024-11-29 | 800.00 | 805.00 | 792.00 | 792.00 | 792.00 | 19,723 |
| 2024-11-28 | 800.00 | 810.00 | 798.00 | 804.00 | 804.00 | 57,446 |
| 2024-11-27 | 790.00 | 800.00 | 790.00 | 794.00 | 794.00 | 20,526 |
| 2024-11-26 | 792.00 | 798.00 | 786.00 | 791.00 | 791.00 | 14,082 |
| 2024-11-25 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | 36,022 |
| 2024-11-22 | 800.00 | 806.00 | 796.00 | 799.00 | 799.00 | 33,711 |
| 2024-11-21 | 800.00 | 804.00 | 792.00 | 792.00 | 792.00 | 31,114 |
| 2024-11-20 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 21,727 |
| 2024-11-19 | 806.00 | 808.00 | 795.00 | 798.00 | 798.00 | 36,710 |
| 2024-11-18 | 807.00 | 807.00 | 800.00 | 800.00 | 800.00 | 28,442 |
| 2024-11-15 | 808.00 | 810.00 | 805.00 | 806.00 | 806.00 | 27,841 |
| 2024-11-14 | 810.00 | 810.00 | 807.00 | 808.00 | 808.00 | 26,804 |
| 2024-11-13 | 813.00 | 815.00 | 808.00 | 810.00 | 810.00 | 15,204 |
| 2024-11-12 | 805.00 | 813.00 | 805.00 | 805.00 | 805.00 | 32,752 |
| 2024-11-11 | 800.00 | 807.00 | 800.00 | 805.00 | 805.00 | 29,268 |
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.