Budapesti Értéktozsde Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,347.56 | 2,452 |
| 2026-04-21 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,949.58 | 609 |
| 2026-04-20 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,148.57 | 2,355 |
| 2026-04-17 | 9,500.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,148.57 | 7,005 |
| 2026-04-16 | 9,300.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,402.35 | 1,946 |
| 2026-04-15 | 8,900.00 | 9,500.00 | 8,850.00 | 9,050.00 | 9,004.37 | 306 |
| 2026-04-14 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,855.13 | 1,766 |
| 2026-04-13 | 8,500.00 | 8,650.00 | 8,350.00 | 8,500.00 | 8,457.14 | 1,439 |
| 2026-04-10 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,407.40 | 195 |
| 2026-04-09 | 8,300.00 | 8,400.00 | 8,300.00 | 8,350.00 | 8,307.90 | 494 |
| 2026-04-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,158.66 | 1,974 |
| 2026-04-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,158.66 | 13 |
| 2026-04-02 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,059.16 | 37 |
| 2026-04-01 | 8,100.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,009.41 | 142 |
| 2026-03-30 | 7,500.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,561.68 | 920 |
| 2026-03-27 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,860.17 | 282 |
| 2026-03-26 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,059.16 | 133 |
| 2026-03-25 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,158.66 | 61 |
| 2026-03-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,959.66 | 95 |
| 2026-03-23 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,860.17 | 1,081 |
| 2026-03-20 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,158.66 | 1,000 |
| 2026-03-19 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,059.16 | 96 |
| 2026-03-18 | 8,200.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,307.90 | 125 |
| 2026-03-17 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,208.40 | 285 |
| 2026-03-16 | 8,300.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,258.15 | 1,442 |
| 2026-03-12 | 8,300.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,357.65 | 112 |
| 2026-03-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,357.65 | 54 |
| 2026-03-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,357.65 | 117 |
| 2026-03-09 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,258.15 | 716 |
| 2026-03-06 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,407.40 | 92 |
| 2026-03-05 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,457.14 | 123 |
| 2026-03-04 | 8,250.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,258.15 | 390 |
| 2026-03-03 | 8,500.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,407.40 | 687 |
| 2026-03-02 | 8,400.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,407.40 | 315 |
| 2026-02-27 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,407.40 | 52 |
| 2026-02-26 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,457.14 | 4 |
| 2026-02-25 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,457.14 | 1,258 |
| 2026-02-24 | 8,500.00 | 8,500.00 | 8,250.00 | 8,400.00 | 8,357.65 | 187 |
| 2026-02-23 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,457.14 | 2,200 |
| 2026-02-20 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,457.14 | 290 |
| 2026-02-19 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,457.14 | 100 |
| 2026-02-18 | 8,450.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,407.40 | 125 |
| 2026-02-16 | 8,100.00 | 8,450.00 | 8,100.00 | 8,250.00 | 8,208.40 | 473 |
| 2026-02-13 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,258.15 | 266 |
| 2026-02-12 | 8,500.00 | 8,500.00 | 8,250.00 | 8,250.00 | 8,208.40 | 523 |
| 2026-02-11 | 8,350.00 | 8,500.00 | 8,150.00 | 8,500.00 | 8,457.14 | 583 |
| 2026-02-10 | 8,500.00 | 8,500.00 | 8,350.00 | 8,350.00 | 8,307.90 | 578 |
| 2026-02-09 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,258.15 | 338 |
| 2026-02-06 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 8,258.15 | 65 |
| 2026-02-05 | 8,500.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,258.15 | 111 |
| 2026-02-04 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,457.14 | 97 |
| 2026-02-03 | 8,500.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,457.14 | 116 |
| 2026-02-02 | 8,500.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,407.40 | 500 |
| 2026-01-30 | 8,200.00 | 8,350.00 | 8,200.00 | 8,350.00 | 8,307.90 | 542 |
| 2026-01-29 | 8,150.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,158.66 | 223 |
| 2026-01-28 | 8,150.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,009.41 | 717 |
| 2026-01-27 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,959.66 | 110 |
| 2026-01-26 | 8,100.00 | 8,250.00 | 8,050.00 | 8,050.00 | 8,009.41 | 488 |
| 2026-01-23 | 8,250.00 | 8,250.00 | 7,850.00 | 8,000.00 | 7,959.66 | 548 |
| 2026-01-22 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,357.65 | 105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 60.0000 HUF |
| 2025-06-30 | 124.0000 HUF |
| 2024-06-13 | 112.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.