4iG Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 802.00 | 805.00 | 800.00 | 800.00 | 800.00 | 22,620 |
| 2024-11-07 | 808.00 | 810.00 | 799.00 | 805.00 | 805.00 | 29,995 |
| 2024-11-06 | 798.00 | 807.00 | 797.00 | 807.00 | 807.00 | 18,769 |
| 2024-11-05 | 799.00 | 802.00 | 796.00 | 797.00 | 797.00 | 12,212 |
| 2024-11-04 | 805.00 | 805.00 | 793.00 | 797.00 | 797.00 | 11,299 |
| 2024-10-31 | 797.00 | 804.00 | 792.00 | 804.00 | 804.00 | 15,197 |
| 2024-10-30 | 798.00 | 799.00 | 797.00 | 798.00 | 798.00 | 12,344 |
| 2024-10-29 | 801.00 | 809.00 | 797.00 | 797.00 | 797.00 | 20,065 |
| 2024-10-28 | 803.00 | 810.00 | 795.00 | 802.00 | 802.00 | 32,249 |
| 2024-10-25 | 800.00 | 805.00 | 791.00 | 803.00 | 803.00 | 22,700 |
| 2024-10-24 | 801.00 | 806.00 | 800.00 | 800.00 | 800.00 | 9,579 |
| 2024-10-22 | 802.00 | 810.00 | 800.00 | 804.00 | 804.00 | 17,512 |
| 2024-10-21 | 815.00 | 815.00 | 802.00 | 803.00 | 803.00 | 22,472 |
| 2024-10-18 | 822.00 | 824.00 | 808.00 | 816.00 | 816.00 | 45,801 |
| 2024-10-17 | 810.00 | 830.00 | 810.00 | 820.00 | 820.00 | 208,054 |
| 2024-10-16 | 786.00 | 794.00 | 780.00 | 793.00 | 793.00 | 31,921 |
| 2024-10-15 | 798.00 | 799.00 | 786.00 | 786.00 | 786.00 | 14,996 |
| 2024-10-14 | 792.00 | 800.00 | 782.00 | 792.00 | 792.00 | 20,971 |
| 2024-10-11 | 790.00 | 793.00 | 785.00 | 792.00 | 792.00 | 12,268 |
| 2024-10-10 | 785.00 | 797.00 | 785.00 | 785.00 | 785.00 | 34,787 |
| 2024-10-09 | 795.00 | 795.00 | 786.00 | 787.00 | 787.00 | 9,377 |
| 2024-10-08 | 803.00 | 803.00 | 789.00 | 789.00 | 789.00 | 22,843 |
| 2024-10-07 | 801.00 | 802.00 | 794.00 | 802.00 | 802.00 | 13,052 |
| 2024-10-04 | 793.00 | 806.00 | 790.00 | 801.00 | 801.00 | 61,763 |
| 2024-10-03 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 17,414 |
| 2024-10-02 | 807.00 | 807.00 | 791.00 | 791.00 | 791.00 | 17,918 |
| 2024-10-01 | 800.00 | 810.00 | 797.00 | 808.00 | 808.00 | 46,631 |
| 2024-09-30 | 808.00 | 813.00 | 797.00 | 802.00 | 802.00 | 24,621 |
| 2024-09-27 | 790.00 | 815.00 | 790.00 | 806.00 | 806.00 | 110,558 |
| 2024-09-26 | 785.00 | 794.00 | 784.00 | 790.00 | 790.00 | 43,436 |
| 2024-09-25 | 772.00 | 792.00 | 772.00 | 782.00 | 782.00 | 99,640 |
| 2024-09-24 | 768.00 | 780.00 | 768.00 | 771.00 | 771.00 | 32,544 |
| 2024-09-23 | 775.00 | 780.00 | 766.00 | 771.00 | 771.00 | 34,074 |
| 2024-09-20 | 764.00 | 775.00 | 764.00 | 775.00 | 775.00 | 21,291 |
| 2024-09-19 | 765.00 | 776.00 | 764.00 | 764.00 | 764.00 | 19,926 |
| 2024-09-18 | 777.00 | 777.00 | 774.00 | 776.00 | 776.00 | 8,233 |
| 2024-09-17 | 766.00 | 780.00 | 761.00 | 777.00 | 777.00 | 31,897 |
| 2024-09-16 | 770.00 | 778.00 | 765.00 | 767.00 | 767.00 | 8,095 |
| 2024-09-13 | 754.00 | 786.00 | 754.00 | 772.00 | 772.00 | 63,378 |
| 2024-09-12 | 725.00 | 757.00 | 725.00 | 748.00 | 748.00 | 77,245 |
| 2024-09-11 | 725.00 | 728.00 | 720.00 | 726.00 | 726.00 | 30,613 |
| 2024-09-10 | 728.00 | 728.00 | 725.00 | 725.00 | 725.00 | 35,313 |
| 2024-09-09 | 745.00 | 745.00 | 723.00 | 728.00 | 728.00 | 93,458 |
| 2024-09-06 | 764.00 | 764.00 | 739.00 | 745.00 | 745.00 | 44,472 |
| 2024-09-05 | 757.00 | 757.00 | 751.00 | 754.00 | 754.00 | 6,946 |
| 2024-09-04 | 756.00 | 760.00 | 753.00 | 758.00 | 758.00 | 18,258 |
| 2024-09-03 | 758.00 | 765.00 | 752.00 | 755.00 | 755.00 | 32,810 |
| 2024-09-02 | 775.00 | 775.00 | 752.00 | 756.00 | 756.00 | 49,610 |
| 2024-08-30 | 771.00 | 777.00 | 763.00 | 765.00 | 765.00 | 25,879 |
| 2024-08-29 | 774.00 | 775.00 | 766.00 | 770.00 | 770.00 | 13,229 |
| 2024-08-28 | 777.00 | 777.00 | 766.00 | 775.00 | 775.00 | 21,894 |
| 2024-08-27 | 771.00 | 775.00 | 770.00 | 775.00 | 775.00 | 12,379 |
| 2024-08-26 | 772.00 | 774.00 | 771.00 | 771.00 | 771.00 | 10,605 |
| 2024-08-23 | 772.00 | 776.00 | 772.00 | 772.00 | 772.00 | 6,924 |
| 2024-08-22 | 776.00 | 777.00 | 771.00 | 772.00 | 772.00 | 9,714 |
| 2024-08-21 | 776.00 | 776.00 | 768.00 | 771.00 | 771.00 | 15,649 |
| 2024-08-16 | 775.00 | 776.00 | 770.00 | 775.00 | 775.00 | 8,700 |
| 2024-08-15 | 772.00 | 775.00 | 768.00 | 775.00 | 775.00 | 3,273 |
| 2024-08-14 | 772.00 | 775.00 | 765.00 | 766.00 | 766.00 | 13,117 |
| 2024-08-13 | 780.00 | 780.00 | 770.00 | 772.00 | 772.00 | 18,821 |
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.