Budapesti Értéktozsde Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 7,050.00 | 7,050.00 | 6,350.00 | 6,950.00 | 6,914.96 | 2,291 |
| 2025-10-09 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,865.21 | 205 |
| 2025-10-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,964.71 | 20 |
| 2025-10-07 | 6,950.00 | 7,050.00 | 6,850.00 | 7,000.00 | 6,964.71 | 2,894 |
| 2025-10-06 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,014.45 | 91 |
| 2025-10-03 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,064.20 | 90 |
| 2025-10-02 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,064.20 | 10 |
| 2025-09-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,064.20 | 25 |
| 2025-09-26 | 7,000.00 | 7,350.00 | 6,900.00 | 7,150.00 | 7,113.95 | 319 |
| 2025-09-25 | 7,100.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,113.95 | 150 |
| 2025-09-24 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,113.95 | 73 |
| 2025-09-23 | 7,000.00 | 7,200.00 | 6,450.00 | 7,100.00 | 7,064.20 | 845 |
| 2025-09-22 | 7,200.00 | 7,350.00 | 6,950.00 | 7,100.00 | 7,064.20 | 2,402 |
| 2025-09-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,263.19 | 15 |
| 2025-09-18 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.70 | 130 |
| 2025-09-17 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,163.70 | 600 |
| 2025-09-16 | 7,150.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,312.94 | 44 |
| 2025-09-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,263.19 | 9 |
| 2025-09-10 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,312.94 | 100 |
| 2025-09-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,362.69 | 6 |
| 2025-09-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,263.19 | 10 |
| 2025-09-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,213.45 | 131 |
| 2025-09-04 | 7,250.00 | 7,350.00 | 7,200.00 | 7,350.00 | 7,312.94 | 24 |
| 2025-09-03 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,362.69 | 286 |
| 2025-09-02 | 7,400.00 | 7,450.00 | 7,150.00 | 7,150.00 | 7,113.95 | 609 |
| 2025-09-01 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 7,213.45 | 210 |
| 2025-08-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.70 | 131 |
| 2025-08-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.70 | 200 |
| 2025-08-27 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,163.70 | 184 |
| 2025-08-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.70 | 10 |
| 2025-08-25 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,263.19 | 524 |
| 2025-08-22 | 7,250.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,213.45 | 1,803 |
| 2025-08-21 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,263.19 | 380 |
| 2025-08-19 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,462.18 | 762 |
| 2025-08-18 | 7,350.00 | 7,350.00 | 7,250.00 | 7,250.00 | 7,213.45 | 7 |
| 2025-08-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,362.69 | 587 |
| 2025-08-14 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,362.69 | 149 |
| 2025-08-13 | 7,450.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,362.69 | 527 |
| 2025-08-12 | 7,400.00 | 7,450.00 | 7,350.00 | 7,450.00 | 7,412.44 | 1,989 |
| 2025-08-11 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,362.69 | 1,624 |
| 2025-08-07 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.70 | 10 |
| 2025-08-06 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,163.70 | 1,660 |
| 2025-08-05 | 7,450.00 | 7,450.00 | 7,200.00 | 7,400.00 | 7,362.69 | 597 |
| 2025-08-04 | 7,050.00 | 7,500.00 | 7,050.00 | 7,100.00 | 7,064.20 | 52 |
| 2025-08-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,964.71 | 945 |
| 2025-07-31 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,263.19 | 156 |
| 2025-07-30 | 7,500.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,511.93 | 268 |
| 2025-07-29 | 7,550.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,462.18 | 36 |
| 2025-07-28 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,511.93 | 11 |
| 2025-07-25 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,362.69 | 620 |
| 2025-07-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,362.69 | 1,519 |
| 2025-07-23 | 7,550.00 | 7,550.00 | 7,450.00 | 7,450.00 | 7,412.44 | 552 |
| 2025-07-22 | 7,550.00 | 7,550.00 | 7,450.00 | 7,450.00 | 7,412.44 | 64 |
| 2025-07-21 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,462.18 | 10 |
| 2025-07-18 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,511.93 | 509 |
| 2025-07-17 | 7,650.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,661.18 | 148 |
| 2025-07-14 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,661.18 | 325 |
| 2025-07-11 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,710.92 | 141 |
| 2025-07-10 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,710.92 | 35 |
| 2025-07-08 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,661.18 | 40 |
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.