Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 530.00 | 530.00 | 524.00 | 528.00 | 485.48 | 1,705 |
| 2024-07-26 | 540.00 | 540.00 | 526.00 | 530.00 | 487.32 | 526 |
| 2024-07-25 | 544.00 | 544.00 | 526.00 | 526.00 | 483.64 | 366 |
| 2024-07-24 | 534.00 | 544.00 | 530.00 | 544.00 | 500.19 | 500 |
| 2024-07-23 | 550.00 | 556.00 | 522.00 | 534.00 | 491.00 | 4,979 |
| 2024-07-22 | 528.00 | 550.00 | 526.00 | 550.00 | 505.71 | 12,336 |
| 2024-07-19 | 520.00 | 528.00 | 518.00 | 528.00 | 485.48 | 578 |
| 2024-07-18 | 528.00 | 530.00 | 520.00 | 520.00 | 478.13 | 1,220 |
| 2024-07-17 | 518.00 | 524.00 | 518.00 | 518.00 | 476.29 | 303 |
| 2024-07-16 | 514.00 | 524.00 | 512.00 | 524.00 | 481.81 | 5,268 |
| 2024-07-15 | 520.00 | 522.00 | 514.00 | 514.00 | 472.61 | 1,745 |
| 2024-07-12 | 522.00 | 522.00 | 520.00 | 520.00 | 478.13 | 458 |
| 2024-07-11 | 520.00 | 524.00 | 510.00 | 510.00 | 468.93 | 2,795 |
| 2024-07-10 | 526.00 | 526.00 | 508.00 | 514.00 | 472.61 | 3,276 |
| 2024-07-09 | 520.00 | 526.00 | 504.00 | 526.00 | 483.64 | 4,021 |
| 2024-07-08 | 518.00 | 520.00 | 518.00 | 520.00 | 478.13 | 1,809 |
| 2024-07-05 | 524.00 | 524.00 | 512.00 | 512.00 | 470.77 | 79 |
| 2024-07-04 | 514.00 | 524.00 | 514.00 | 524.00 | 481.81 | 2,847 |
| 2024-07-03 | 522.00 | 522.00 | 520.00 | 520.00 | 478.13 | 280 |
| 2024-07-02 | 514.00 | 522.00 | 510.00 | 522.00 | 479.97 | 708 |
| 2024-07-01 | 520.00 | 522.00 | 520.00 | 520.00 | 478.13 | 1,324 |
| 2024-06-28 | 522.00 | 522.00 | 510.00 | 510.00 | 468.93 | 1,415 |
| 2024-06-27 | 520.00 | 522.00 | 518.00 | 518.00 | 476.29 | 3,880 |
| 2024-06-26 | 518.00 | 518.00 | 518.00 | 518.00 | 476.29 | 600 |
| 2024-06-25 | 516.00 | 516.00 | 510.00 | 516.00 | 474.45 | 4,036 |
| 2024-06-24 | 510.00 | 520.00 | 502.00 | 516.00 | 474.45 | 5,229 |
| 2024-06-21 | 518.00 | 518.00 | 512.00 | 514.00 | 472.61 | 628 |
| 2024-06-20 | 518.00 | 518.00 | 518.00 | 518.00 | 476.29 | 2 |
| 2024-06-19 | 512.00 | 512.00 | 506.00 | 510.00 | 468.93 | 2,526 |
| 2024-06-18 | 510.00 | 526.00 | 510.00 | 520.00 | 478.13 | 3,442 |
| 2024-06-17 | 526.00 | 528.00 | 526.00 | 526.00 | 483.64 | 273 |
| 2024-06-14 | 522.00 | 526.00 | 520.00 | 526.00 | 483.64 | 9,650 |
| 2024-06-13 | 514.00 | 530.00 | 506.00 | 522.00 | 479.97 | 11,127 |
| 2024-06-12 | 490.00 | 514.00 | 490.00 | 514.00 | 472.61 | 13,277 |
| 2024-06-11 | 490.00 | 490.00 | 470.00 | 478.00 | 439.51 | 2,911 |
| 2024-06-10 | 490.00 | 492.00 | 480.00 | 492.00 | 452.38 | 1,929 |
| 2024-06-07 | 489.00 | 491.00 | 480.00 | 491.00 | 451.46 | 4,497 |
| 2024-06-06 | 482.00 | 488.00 | 482.00 | 488.00 | 448.70 | 985 |
| 2024-06-05 | 490.00 | 490.00 | 472.00 | 482.00 | 443.19 | 1,683 |
| 2024-06-04 | 481.00 | 495.00 | 480.00 | 480.00 | 441.35 | 3,266 |
| 2024-06-03 | 486.00 | 490.00 | 469.00 | 472.00 | 433.99 | 1,565 |
| 2024-05-31 | 494.00 | 495.00 | 490.00 | 490.00 | 450.54 | 1,593 |
| 2024-05-30 | 489.00 | 492.00 | 489.00 | 492.00 | 452.38 | 651 |
| 2024-05-29 | 472.00 | 490.00 | 472.00 | 490.00 | 450.54 | 2,669 |
| 2024-05-28 | 480.00 | 489.00 | 470.00 | 470.00 | 432.15 | 943 |
| 2024-05-27 | 470.00 | 494.00 | 459.00 | 480.00 | 441.35 | 12,236 |
| 2024-05-24 | 492.00 | 492.00 | 453.00 | 470.00 | 432.15 | 14,492 |
| 2024-05-23 | 490.00 | 494.00 | 471.00 | 494.00 | 454.22 | 1,123 |
| 2024-05-22 | 498.00 | 498.00 | 475.00 | 492.00 | 452.38 | 387 |
| 2024-05-21 | 478.00 | 500.00 | 472.00 | 475.00 | 436.75 | 2,411 |
| 2024-05-17 | 500.00 | 500.00 | 472.00 | 472.00 | 433.99 | 4,582 |
| 2024-05-16 | 490.00 | 514.00 | 488.00 | 508.00 | 467.09 | 15,210 |
| 2024-05-15 | 485.00 | 490.00 | 485.00 | 490.00 | 450.54 | 3,731 |
| 2024-05-14 | 488.00 | 488.00 | 485.00 | 485.00 | 445.95 | 6,750 |
| 2024-05-13 | 480.00 | 494.00 | 476.00 | 489.00 | 449.62 | 28,379 |
| 2024-05-10 | 512.00 | 520.00 | 500.00 | 500.00 | 459.74 | 15,642 |
| 2024-05-09 | 530.00 | 530.00 | 508.00 | 522.00 | 479.97 | 11,338 |
| 2024-05-08 | 536.00 | 536.00 | 528.00 | 534.00 | 491.00 | 3,029 |
| 2024-05-07 | 544.00 | 544.00 | 538.00 | 538.00 | 494.68 | 599 |
| 2024-05-06 | 550.00 | 550.00 | 536.00 | 540.00 | 496.52 | 5,250 |
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.