Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 490.00 | 490.00 | 490.00 | 490.00 | 450.54 | 479 |
| 2024-01-31 | 494.00 | 494.00 | 490.00 | 490.00 | 450.54 | 305 |
| 2024-01-29 | 482.00 | 498.00 | 482.00 | 496.00 | 456.06 | 280 |
| 2024-01-26 | 484.00 | 500.00 | 480.00 | 496.00 | 456.06 | 13,181 |
| 2024-01-25 | 480.00 | 480.00 | 480.00 | 480.00 | 441.35 | 179 |
| 2024-01-24 | 480.00 | 480.00 | 480.00 | 480.00 | 441.35 | 1,825 |
| 2024-01-23 | 480.00 | 496.00 | 480.00 | 480.00 | 441.35 | 8,288 |
| 2024-01-22 | 490.00 | 490.00 | 480.00 | 490.00 | 450.54 | 10,195 |
| 2024-01-19 | 496.00 | 496.00 | 482.00 | 486.00 | 446.87 | 3,690 |
| 2024-01-18 | 486.00 | 496.00 | 486.00 | 496.00 | 456.06 | 1,755 |
| 2024-01-17 | 486.00 | 486.00 | 482.00 | 482.00 | 443.19 | 381 |
| 2024-01-16 | 500.00 | 500.00 | 484.00 | 486.00 | 446.87 | 7,366 |
| 2024-01-15 | 500.00 | 500.00 | 488.00 | 500.00 | 459.74 | 6,868 |
| 2024-01-12 | 505.00 | 510.00 | 482.00 | 505.00 | 464.34 | 21,324 |
| 2024-01-11 | 505.00 | 520.00 | 492.00 | 505.00 | 464.34 | 25,690 |
| 2024-01-10 | 505.00 | 505.00 | 498.00 | 500.00 | 459.74 | 5,870 |
| 2024-01-09 | 505.00 | 505.00 | 498.00 | 505.00 | 464.34 | 529 |
| 2024-01-08 | 510.00 | 510.00 | 498.00 | 500.00 | 459.74 | 1,508 |
| 2024-01-05 | 515.00 | 515.00 | 500.00 | 515.00 | 473.53 | 7,420 |
| 2024-01-04 | 510.00 | 515.00 | 500.00 | 515.00 | 473.53 | 1,372 |
| 2024-01-03 | 505.00 | 520.00 | 500.00 | 515.00 | 473.53 | 4,185 |
| 2024-01-02 | 520.00 | 520.00 | 505.00 | 505.00 | 464.34 | 505 |
| 2023-12-29 | 515.00 | 515.00 | 498.00 | 505.00 | 464.34 | 3,009 |
| 2023-12-28 | 515.00 | 520.00 | 498.00 | 520.00 | 478.13 | 2,882 |
| 2023-12-27 | 500.00 | 525.00 | 488.00 | 515.00 | 473.53 | 17,753 |
| 2023-12-22 | 498.00 | 500.00 | 498.00 | 500.00 | 459.74 | 142 |
| 2023-12-21 | 498.00 | 498.00 | 498.00 | 498.00 | 457.90 | 164 |
| 2023-12-20 | 480.00 | 505.00 | 478.00 | 484.00 | 445.03 | 853 |
| 2023-12-19 | 496.00 | 496.00 | 496.00 | 496.00 | 456.06 | 55 |
| 2023-12-18 | 474.00 | 496.00 | 472.00 | 496.00 | 456.06 | 3,944 |
| 2023-12-15 | 490.00 | 494.00 | 478.00 | 486.00 | 446.87 | 3,605 |
| 2023-12-14 | 505.00 | 505.00 | 490.00 | 490.00 | 450.54 | 260 |
| 2023-12-13 | 510.00 | 520.00 | 482.00 | 505.00 | 464.34 | 45,518 |
| 2023-12-12 | 505.00 | 525.00 | 486.00 | 510.00 | 468.93 | 26,787 |
| 2023-12-11 | 480.00 | 510.00 | 472.00 | 505.00 | 464.34 | 23,507 |
| 2023-12-08 | 480.00 | 482.00 | 472.00 | 482.00 | 443.19 | 743 |
| 2023-12-07 | 474.00 | 482.00 | 472.00 | 482.00 | 443.19 | 1,041 |
| 2023-12-06 | 478.00 | 490.00 | 478.00 | 480.00 | 441.35 | 11,212 |
| 2023-12-05 | 472.00 | 478.00 | 472.00 | 476.00 | 437.67 | 1,967 |
| 2023-12-04 | 472.00 | 472.00 | 472.00 | 472.00 | 433.99 | 92 |
| 2023-12-01 | 470.00 | 470.00 | 470.00 | 470.00 | 432.15 | 116 |
| 2023-11-30 | 454.00 | 476.00 | 452.00 | 476.00 | 437.67 | 377 |
| 2023-11-29 | 464.00 | 476.00 | 440.00 | 476.00 | 437.67 | 7,776 |
| 2023-11-28 | 480.00 | 480.00 | 464.00 | 476.00 | 437.67 | 1,598 |
| 2023-11-27 | 480.00 | 480.00 | 472.00 | 472.00 | 433.99 | 347 |
| 2023-11-24 | 478.00 | 482.00 | 472.00 | 482.00 | 443.19 | 8,414 |
| 2023-11-23 | 494.00 | 494.00 | 470.00 | 490.00 | 450.54 | 4,085 |
| 2023-11-22 | 478.00 | 494.00 | 464.00 | 494.00 | 454.22 | 9,364 |
| 2023-11-21 | 468.00 | 478.00 | 468.00 | 478.00 | 439.51 | 643 |
| 2023-11-20 | 490.00 | 490.00 | 466.00 | 468.00 | 430.31 | 10,671 |
| 2023-11-17 | 478.00 | 478.00 | 478.00 | 478.00 | 439.51 | 40 |
| 2023-11-16 | 468.00 | 476.00 | 466.00 | 476.00 | 437.67 | 1,197 |
| 2023-11-15 | 486.00 | 486.00 | 466.00 | 466.00 | 428.48 | 3,651 |
| 2023-11-14 | 496.00 | 505.00 | 470.00 | 480.00 | 441.35 | 9,265 |
| 2023-11-13 | 444.00 | 498.00 | 444.00 | 490.00 | 450.54 | 34,438 |
| 2023-11-09 | 452.00 | 462.00 | 444.00 | 460.00 | 422.96 | 1,821 |
| 2023-11-08 | 452.00 | 452.00 | 452.00 | 452.00 | 415.60 | 180 |
| 2023-11-07 | 454.00 | 456.00 | 452.00 | 454.00 | 417.44 | 1,310 |
| 2023-11-06 | 452.00 | 454.00 | 452.00 | 452.00 | 415.60 | 1,478 |
| 2023-11-03 | 452.00 | 464.00 | 452.00 | 464.00 | 426.64 | 1,356 |
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.