Budapesti Értéktozsde Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,710.92 | 700 |
| 2025-07-04 | 7,750.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,710.92 | 81 |
| 2025-07-03 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,710.92 | 29 |
| 2025-07-01 | 7,550.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,710.92 | 1,095 |
| 2025-06-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 1 |
| 2025-06-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 7 |
| 2025-06-23 | 7,750.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,587.55 | 466 |
| 2025-06-20 | 7,650.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,587.55 | 19 |
| 2025-06-19 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,538.60 | 55 |
| 2025-06-18 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,538.60 | 42 |
| 2025-06-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,538.60 | 5 |
| 2025-06-16 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,538.60 | 318 |
| 2025-06-13 | 7,550.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,489.65 | 6 |
| 2025-06-12 | 7,700.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,391.74 | 85 |
| 2025-06-11 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,538.60 | 125 |
| 2025-06-05 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,538.60 | 135 |
| 2025-06-04 | 7,750.00 | 7,750.00 | 7,550.00 | 7,700.00 | 7,538.60 | 384 |
| 2025-06-02 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,538.60 | 136 |
| 2025-05-30 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,538.60 | 25 |
| 2025-05-23 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 7,440.69 | 187 |
| 2025-05-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,440.69 | 200 |
| 2025-05-21 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,293.84 | 50 |
| 2025-05-20 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,489.65 | 35 |
| 2025-05-19 | 7,700.00 | 7,700.00 | 7,400.00 | 7,550.00 | 7,391.74 | 935 |
| 2025-05-16 | 7,550.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,440.69 | 111 |
| 2025-05-15 | 7,700.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,391.74 | 18 |
| 2025-05-14 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,538.60 | 401 |
| 2025-05-13 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,342.79 | 285 |
| 2025-05-12 | 7,700.00 | 7,700.00 | 7,400.00 | 7,550.00 | 7,391.74 | 87 |
| 2025-05-09 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,538.60 | 50 |
| 2025-05-08 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,195.93 | 804 |
| 2025-05-07 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,587.55 | 5 |
| 2025-05-06 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,440.69 | 260 |
| 2025-05-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 144 |
| 2025-04-30 | 7,800.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,489.65 | 45 |
| 2025-04-29 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,489.65 | 200 |
| 2025-04-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 105 |
| 2025-04-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 2 |
| 2025-04-24 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,636.50 | 51 |
| 2025-04-23 | 7,500.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,489.65 | 411 |
| 2025-04-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,342.79 | 59 |
| 2025-04-17 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,391.74 | 1 |
| 2025-04-16 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,391.74 | 1 |
| 2025-04-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,440.69 | 10 |
| 2025-04-14 | 7,550.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,489.65 | 91 |
| 2025-04-11 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,244.89 | 356 |
| 2025-04-10 | 7,650.00 | 7,800.00 | 7,500.00 | 7,550.00 | 7,391.74 | 1,694 |
| 2025-04-09 | 7,200.00 | 7,200.00 | 6,950.00 | 7,000.00 | 6,853.27 | 823 |
| 2025-04-08 | 7,000.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,049.08 | 3,018 |
| 2025-04-07 | 7,600.00 | 7,600.00 | 6,300.00 | 6,950.00 | 6,804.32 | 1,921 |
| 2025-04-04 | 8,400.00 | 8,400.00 | 6,700.00 | 7,600.00 | 7,440.69 | 2,550 |
| 2025-04-03 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,223.92 | 61 |
| 2025-04-02 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,223.92 | 18 |
| 2025-04-01 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,077.07 | 93 |
| 2025-03-31 | 8,200.00 | 8,220.00 | 8,200.00 | 8,220.00 | 8,047.70 | 97 |
| 2025-03-28 | 8,900.00 | 8,900.00 | 8,160.00 | 8,160.00 | 7,988.96 | 2,006 |
| 2025-03-26 | 8,980.00 | 9,000.00 | 8,980.00 | 9,000.00 | 8,811.35 | 50 |
| 2025-03-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,811.35 | 10 |
| 2025-03-24 | 8,880.00 | 9,040.00 | 8,880.00 | 9,000.00 | 8,811.35 | 2,261 |
| 2025-03-21 | 8,700.00 | 8,780.00 | 8,600.00 | 8,780.00 | 8,595.96 | 381 |
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.