Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 249.00 | 249.00 | 232.00 | 232.00 | 232.00 | 3,372 |
| 2026-10-15 | 245.00 | 245.00 | 234.00 | 237.00 | 237.00 | 6,353 |
| 2026-10-14 | 256.00 | 256.00 | 243.00 | 243.00 | 243.00 | 910 |
| 2026-10-13 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 368 |
| 2026-10-12 | 256.00 | 256.00 | 244.00 | 256.00 | 256.00 | 1,934 |
| 2026-10-09 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 715 |
| 2026-10-08 | 259.00 | 259.00 | 244.00 | 246.00 | 246.00 | 1,709 |
| 2026-10-07 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 20 |
| 2026-10-06 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 24 |
| 2026-10-05 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 112 |
| 2026-10-02 | 260.00 | 260.00 | 232.00 | 259.00 | 259.00 | 5,863 |
| 2026-10-01 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1,720 |
| 2026-09-30 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 15 |
| 2026-09-29 | 254.00 | 265.00 | 254.00 | 260.00 | 260.00 | 2,729 |
| 2026-09-28 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 853 |
| 2026-09-25 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4,691 |
| 2026-09-24 | 260.00 | 260.00 | 253.00 | 259.00 | 259.00 | 1,753 |
| 2026-09-23 | 260.00 | 260.00 | 253.00 | 260.00 | 260.00 | 712 |
| 2026-09-22 | 260.00 | 268.00 | 251.00 | 253.00 | 253.00 | 9,509 |
| 2026-09-21 | 269.00 | 269.00 | 268.00 | 268.00 | 268.00 | 356 |
| 2026-09-18 | 262.00 | 269.00 | 258.00 | 269.00 | 269.00 | 6,135 |
| 2026-09-17 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 179 |
| 2026-09-16 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 796 |
| 2026-09-15 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | 156 |
| 2026-09-14 | 264.00 | 270.00 | 250.00 | 270.00 | 270.00 | 7,724 |
| 2026-09-11 | 270.00 | 270.00 | 266.00 | 269.00 | 269.00 | 641 |
| 2026-09-10 | 261.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1,629 |
| 2026-09-09 | 266.00 | 270.00 | 261.00 | 261.00 | 261.00 | 1,718 |
| 2026-09-08 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 2,326 |
| 2026-09-07 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 2,496 |
| 2026-09-04 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 20 |
| 2026-09-03 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | 330 |
| 2026-09-02 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 6,658 |
| 2026-09-01 | 269.00 | 275.00 | 268.00 | 268.00 | 268.00 | 2,766 |
| 2026-08-31 | 276.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1,211 |
| 2026-08-28 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 20,504 |
| 2026-08-27 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 7 |
| 2026-08-26 | 279.00 | 279.00 | 270.00 | 271.00 | 271.00 | 20,197 |
| 2026-08-25 | 279.00 | 279.00 | 270.00 | 275.00 | 275.00 | 773 |
| 2026-08-24 | 271.00 | 280.00 | 268.00 | 279.00 | 279.00 | 534 |
| 2026-08-19 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 491 |
| 2026-08-18 | 274.00 | 280.00 | 273.00 | 280.00 | 280.00 | 1,426 |
| 2026-08-17 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 2,393 |
| 2026-08-14 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 31 |
| 2026-08-13 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | 3,717 |
| 2026-08-12 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1,326 |
| 2026-08-11 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 785 |
| 2026-08-10 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1,619 |
| 2026-08-07 | 279.00 | 279.00 | 270.00 | 270.00 | 270.00 | 125 |
| 2026-08-06 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 391 |
| 2026-08-05 | 284.00 | 284.00 | 267.00 | 270.00 | 270.00 | 5,655 |
| 2026-08-04 | 278.00 | 284.00 | 269.00 | 283.00 | 283.00 | 1,121 |
| 2026-08-03 | 270.00 | 278.00 | 265.00 | 278.00 | 278.00 | 316 |
| 2026-07-31 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | 110 |
| 2026-07-30 | 273.00 | 280.00 | 270.00 | 280.00 | 280.00 | 7,109 |
| 2026-07-29 | 273.00 | 280.00 | 271.00 | 280.00 | 280.00 | 225 |
| 2026-07-28 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 51 |
| 2026-07-27 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 2026-07-24 | 282.00 | 283.00 | 278.00 | 278.00 | 278.00 | 763 |
| 2026-07-23 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 426 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 18.0000 HUF |
| 2025-05-27 | 10.0000 HUF |
| 2023-06-01 | 35.0000 HUF |
| 2022-06-01 | 20.0000 HUF |
| 2020-06-03 | 10.0000 HUF |
| 2019-05-07 | 100.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.