Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 550.00 | 550.00 | 536.00 | 540.00 | 496.52 | 5,250 |
| 2024-05-03 | 540.00 | 564.00 | 536.00 | 552.00 | 507.55 | 2,767 |
| 2024-05-02 | 584.00 | 584.00 | 526.00 | 558.00 | 513.07 | 8,850 |
| 2024-04-30 | 590.00 | 590.00 | 564.00 | 584.00 | 536.97 | 1,125 |
| 2024-04-29 | 584.00 | 584.00 | 570.00 | 584.00 | 536.97 | 1,978 |
| 2024-04-26 | 570.00 | 570.00 | 564.00 | 564.00 | 518.58 | 4,532 |
| 2024-04-25 | 580.00 | 580.00 | 562.00 | 570.00 | 524.10 | 3,084 |
| 2024-04-24 | 594.00 | 594.00 | 574.00 | 580.00 | 533.30 | 730 |
| 2024-04-23 | 596.00 | 596.00 | 596.00 | 596.00 | 548.01 | 6 |
| 2024-04-22 | 588.00 | 600.00 | 588.00 | 596.00 | 548.01 | 2,400 |
| 2024-04-19 | 576.00 | 576.00 | 542.00 | 562.00 | 516.75 | 3,841 |
| 2024-04-18 | 578.00 | 580.00 | 576.00 | 576.00 | 529.62 | 558 |
| 2024-04-17 | 588.00 | 600.00 | 570.00 | 576.00 | 529.62 | 9,158 |
| 2024-04-16 | 606.00 | 606.00 | 584.00 | 588.00 | 540.65 | 3,252 |
| 2024-04-15 | 600.00 | 608.00 | 590.00 | 606.00 | 557.20 | 2,312 |
| 2024-04-12 | 610.00 | 620.00 | 604.00 | 610.00 | 560.88 | 6,490 |
| 2024-04-11 | 626.00 | 630.00 | 590.00 | 610.00 | 560.88 | 10,395 |
| 2024-04-10 | 640.00 | 640.00 | 580.00 | 628.00 | 577.43 | 45,634 |
| 2024-04-09 | 698.00 | 698.00 | 640.00 | 664.00 | 610.53 | 19,647 |
| 2024-04-08 | 740.00 | 740.00 | 680.00 | 698.00 | 641.79 | 20,929 |
| 2024-04-05 | 744.00 | 760.00 | 744.00 | 754.00 | 693.28 | 1,984 |
| 2024-04-04 | 746.00 | 746.00 | 720.00 | 742.00 | 682.25 | 1,361 |
| 2024-04-03 | 740.00 | 750.00 | 706.00 | 750.00 | 689.61 | 4,641 |
| 2024-04-02 | 740.00 | 750.00 | 740.00 | 746.00 | 685.93 | 995 |
| 2024-03-28 | 780.00 | 780.00 | 700.00 | 710.00 | 652.83 | 8,761 |
| 2024-03-27 | 750.00 | 790.00 | 750.00 | 785.00 | 721.79 | 9,165 |
| 2024-03-26 | 675.00 | 765.00 | 655.00 | 745.00 | 685.01 | 40,260 |
| 2024-03-25 | 640.00 | 675.00 | 640.00 | 675.00 | 620.65 | 2,644 |
| 2024-03-22 | 665.00 | 670.00 | 630.00 | 635.00 | 583.87 | 4,707 |
| 2024-03-21 | 610.00 | 670.00 | 610.00 | 665.00 | 611.45 | 30,954 |
| 2024-03-20 | 620.00 | 620.00 | 570.00 | 610.00 | 560.88 | 2,168 |
| 2024-03-19 | 590.00 | 620.00 | 575.00 | 620.00 | 570.08 | 13,990 |
| 2024-03-18 | 550.00 | 635.00 | 535.00 | 590.00 | 542.49 | 9,678 |
| 2024-03-14 | 520.00 | 550.00 | 494.00 | 550.00 | 505.71 | 18,811 |
| 2024-03-13 | 496.00 | 515.00 | 496.00 | 515.00 | 473.53 | 18,992 |
| 2024-03-12 | 490.00 | 494.00 | 480.00 | 480.00 | 441.35 | 1,760 |
| 2024-03-11 | 490.00 | 496.00 | 490.00 | 496.00 | 456.06 | 1,324 |
| 2024-03-08 | 492.00 | 494.00 | 492.00 | 494.00 | 454.22 | 2,524 |
| 2024-03-07 | 494.00 | 494.00 | 490.00 | 490.00 | 450.54 | 1,560 |
| 2024-03-06 | 482.00 | 496.00 | 482.00 | 496.00 | 456.06 | 4,018 |
| 2024-03-05 | 480.00 | 482.00 | 480.00 | 482.00 | 443.19 | 3,952 |
| 2024-03-04 | 470.00 | 480.00 | 466.00 | 466.00 | 428.48 | 2,240 |
| 2024-02-29 | 476.00 | 478.00 | 468.00 | 468.00 | 430.31 | 1,326 |
| 2024-02-28 | 468.00 | 478.00 | 468.00 | 478.00 | 439.51 | 1,477 |
| 2024-02-27 | 470.00 | 472.00 | 462.00 | 468.00 | 430.31 | 1,437 |
| 2024-02-26 | 470.00 | 470.00 | 470.00 | 470.00 | 432.15 | 1,365 |
| 2024-02-22 | 470.00 | 470.00 | 460.00 | 460.00 | 422.96 | 1,580 |
| 2024-02-20 | 468.00 | 468.00 | 468.00 | 468.00 | 430.31 | 575 |
| 2024-02-19 | 472.00 | 472.00 | 452.00 | 452.00 | 415.60 | 4,551 |
| 2024-02-16 | 478.00 | 480.00 | 454.00 | 478.00 | 439.51 | 7,606 |
| 2024-02-15 | 478.00 | 480.00 | 478.00 | 480.00 | 441.35 | 3,336 |
| 2024-02-14 | 480.00 | 480.00 | 480.00 | 480.00 | 441.35 | 588 |
| 2024-02-13 | 484.00 | 484.00 | 482.00 | 482.00 | 443.19 | 4,037 |
| 2024-02-12 | 490.00 | 490.00 | 484.00 | 484.00 | 445.03 | 258 |
| 2024-02-09 | 482.00 | 490.00 | 482.00 | 490.00 | 450.54 | 106 |
| 2024-02-08 | 490.00 | 490.00 | 490.00 | 490.00 | 450.54 | 210 |
| 2024-02-07 | 490.00 | 490.00 | 490.00 | 490.00 | 450.54 | 2,060 |
| 2024-02-06 | 490.00 | 490.00 | 490.00 | 490.00 | 450.54 | 160 |
| 2024-02-05 | 488.00 | 490.00 | 488.00 | 490.00 | 450.54 | 870 |
| 2024-02-02 | 484.00 | 488.00 | 480.00 | 482.00 | 443.19 | 2,020 |
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.