Budapesti Értéktozsde Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 8,880.00 | 8,880.00 | 8,780.00 | 8,780.00 | 8,595.96 | 26 |
| 2025-03-19 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,654.70 | 100 |
| 2025-03-18 | 8,680.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,615.54 | 2,383 |
| 2025-03-17 | 8,520.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,439.31 | 128 |
| 2025-03-14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,419.73 | 20 |
| 2025-03-13 | 8,720.00 | 8,720.00 | 8,600.00 | 8,640.00 | 8,458.89 | 300 |
| 2025-03-12 | 8,600.00 | 8,920.00 | 8,600.00 | 8,640.00 | 8,458.89 | 2,769 |
| 2025-03-11 | 8,800.00 | 8,800.00 | 8,620.00 | 8,620.00 | 8,439.31 | 3,393 |
| 2025-03-10 | 8,980.00 | 8,980.00 | 8,700.00 | 8,740.00 | 8,556.80 | 2,009 |
| 2025-03-07 | 9,100.00 | 9,100.00 | 8,860.00 | 9,060.00 | 8,870.09 | 563 |
| 2025-03-05 | 9,140.00 | 9,140.00 | 9,020.00 | 9,100.00 | 8,909.25 | 112 |
| 2025-03-04 | 9,360.00 | 9,360.00 | 9,100.00 | 9,100.00 | 8,909.25 | 928 |
| 2025-03-03 | 9,800.00 | 9,800.00 | 9,200.00 | 9,200.00 | 9,007.16 | 2,771 |
| 2025-02-28 | 9,400.00 | 9,400.00 | 9,140.00 | 9,200.00 | 9,007.16 | 109 |
| 2025-02-27 | 9,300.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,105.06 | 446 |
| 2025-02-26 | 9,240.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,105.06 | 1,000 |
| 2025-02-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,007.16 | 200 |
| 2025-02-24 | 9,460.00 | 9,560.00 | 9,200.00 | 9,240.00 | 9,046.32 | 1,050 |
| 2025-02-21 | 9,100.00 | 9,220.00 | 9,100.00 | 9,220.00 | 9,026.74 | 770 |
| 2025-02-20 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 8,791.77 | 260 |
| 2025-02-19 | 9,160.00 | 9,160.00 | 8,920.00 | 9,000.00 | 8,811.35 | 995 |
| 2025-02-18 | 9,180.00 | 9,180.00 | 9,000.00 | 9,160.00 | 8,967.99 | 613 |
| 2025-02-17 | 9,120.00 | 9,200.00 | 8,920.00 | 9,200.00 | 9,007.16 | 153 |
| 2025-02-14 | 9,040.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,811.35 | 944 |
| 2025-02-13 | 8,900.00 | 9,020.00 | 8,800.00 | 9,000.00 | 8,811.35 | 1,171 |
| 2025-02-12 | 9,460.00 | 9,460.00 | 8,720.00 | 8,720.00 | 8,537.22 | 7,395 |
| 2025-02-11 | 9,000.00 | 9,500.00 | 9,000.00 | 9,200.00 | 9,007.16 | 5,105 |
| 2025-02-10 | 8,340.00 | 8,880.00 | 8,260.00 | 8,780.00 | 8,595.96 | 3,051 |
| 2025-02-07 | 8,100.00 | 8,260.00 | 8,080.00 | 8,260.00 | 8,086.86 | 1,421 |
| 2025-02-06 | 7,880.00 | 8,000.00 | 7,880.00 | 8,000.00 | 7,832.31 | 1,156 |
| 2025-02-05 | 7,800.00 | 7,860.00 | 7,740.00 | 7,860.00 | 7,695.24 | 69 |
| 2025-02-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,636.50 | 52 |
| 2025-02-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,538.60 | 60 |
| 2025-01-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,440.69 | 33 |
| 2025-01-29 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,342.79 | 25 |
| 2025-01-28 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,421.11 | 17 |
| 2025-01-27 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,401.53 | 69 |
| 2025-01-24 | 7,620.00 | 7,620.00 | 7,600.00 | 7,600.00 | 7,440.69 | 262 |
| 2025-01-23 | 7,620.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,460.27 | 236 |
| 2025-01-22 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,323.21 | 156 |
| 2025-01-21 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,323.21 | 102 |
| 2025-01-20 | 7,380.00 | 7,480.00 | 7,380.00 | 7,480.00 | 7,323.21 | 1,110 |
| 2025-01-17 | 7,260.00 | 7,400.00 | 7,260.00 | 7,400.00 | 7,244.89 | 1,215 |
| 2025-01-16 | 7,200.00 | 7,260.00 | 7,200.00 | 7,260.00 | 7,107.82 | 26 |
| 2025-01-15 | 7,480.00 | 7,480.00 | 7,180.00 | 7,200.00 | 7,049.08 | 1,161 |
| 2025-01-14 | 7,020.00 | 7,180.00 | 7,020.00 | 7,180.00 | 7,029.50 | 281 |
| 2025-01-13 | 7,200.00 | 7,200.00 | 7,160.00 | 7,180.00 | 7,029.50 | 373 |
| 2025-01-10 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,049.08 | 376 |
| 2025-01-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,853.27 | 1,649 |
| 2025-01-07 | 6,900.00 | 6,920.00 | 6,900.00 | 6,900.00 | 6,755.37 | 277 |
| 2025-01-06 | 6,900.00 | 6,900.00 | 6,760.00 | 6,760.00 | 6,618.30 | 331 |
| 2025-01-03 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,755.37 | 305 |
| 2025-01-02 | 6,900.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,735.79 | 807 |
| 2024-12-30 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,618.30 | 185 |
| 2024-12-23 | 6,800.00 | 6,840.00 | 6,660.00 | 6,660.00 | 6,520.40 | 390 |
| 2024-12-20 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,265.85 | 372 |
| 2024-12-19 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,246.27 | 16 |
| 2024-12-18 | 6,340.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,363.75 | 51 |
| 2024-12-16 | 6,560.00 | 6,560.00 | 6,440.00 | 6,440.00 | 6,305.01 | 20 |
| 2024-12-13 | 6,740.00 | 6,760.00 | 6,680.00 | 6,680.00 | 6,539.98 | 117 |
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.