Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 452.00 | 462.00 | 452.00 | 462.00 | 424.80 | 856 |
| 2023-10-31 | 464.00 | 464.00 | 464.00 | 464.00 | 426.64 | 270 |
| 2023-10-30 | 446.00 | 462.00 | 446.00 | 462.00 | 424.80 | 4,760 |
| 2023-10-27 | 458.00 | 462.00 | 436.00 | 462.00 | 424.80 | 6,600 |
| 2023-10-26 | 468.00 | 468.00 | 468.00 | 468.00 | 430.31 | 96 |
| 2023-10-25 | 474.00 | 474.00 | 460.00 | 474.00 | 435.83 | 10,487 |
| 2023-10-24 | 472.00 | 476.00 | 470.00 | 476.00 | 437.67 | 1,624 |
| 2023-10-20 | 476.00 | 480.00 | 470.00 | 480.00 | 441.35 | 12,523 |
| 2023-10-19 | 452.00 | 470.00 | 452.00 | 470.00 | 432.15 | 2,499 |
| 2023-10-18 | 450.00 | 468.00 | 446.00 | 464.00 | 426.64 | 7,553 |
| 2023-10-17 | 440.00 | 474.00 | 440.00 | 470.00 | 432.15 | 28,979 |
| 2023-10-16 | 448.00 | 454.00 | 448.00 | 454.00 | 417.44 | 1,109 |
| 2023-10-13 | 456.00 | 456.00 | 450.00 | 450.00 | 413.76 | 182 |
| 2023-10-12 | 430.00 | 452.00 | 428.00 | 452.00 | 415.60 | 11,978 |
| 2023-10-11 | 420.00 | 436.00 | 420.00 | 436.00 | 400.89 | 164 |
| 2023-10-10 | 436.00 | 436.00 | 436.00 | 436.00 | 400.89 | 35 |
| 2023-10-09 | 438.00 | 438.00 | 394.00 | 436.00 | 400.89 | 12,695 |
| 2023-10-06 | 444.00 | 444.00 | 422.00 | 440.00 | 404.57 | 18,917 |
| 2023-10-05 | 448.00 | 450.00 | 442.00 | 450.00 | 413.76 | 4,460 |
| 2023-10-04 | 448.00 | 448.00 | 446.00 | 446.00 | 410.09 | 4,360 |
| 2023-10-03 | 456.00 | 456.00 | 446.00 | 446.00 | 410.09 | 1,160 |
| 2023-10-02 | 456.00 | 456.00 | 456.00 | 456.00 | 419.28 | 422 |
| 2023-09-29 | 460.00 | 460.00 | 430.00 | 446.00 | 410.09 | 21,150 |
| 2023-09-28 | 470.00 | 472.00 | 456.00 | 468.00 | 430.31 | 15,930 |
| 2023-09-27 | 476.00 | 476.00 | 458.00 | 458.00 | 421.12 | 10,099 |
| 2023-09-26 | 460.00 | 490.00 | 450.00 | 462.00 | 424.80 | 40,750 |
| 2023-09-25 | 470.00 | 490.00 | 460.00 | 460.00 | 422.96 | 11,632 |
| 2023-09-22 | 438.00 | 500.00 | 438.00 | 478.00 | 439.51 | 103,702 |
| 2023-09-21 | 432.00 | 476.00 | 420.00 | 438.00 | 402.73 | 132,530 |
| 2023-09-20 | 396.00 | 440.00 | 396.00 | 440.00 | 404.57 | 139,909 |
| 2023-09-19 | 378.00 | 396.00 | 376.00 | 396.00 | 364.11 | 51,589 |
| 2023-09-18 | 368.00 | 392.00 | 366.00 | 384.00 | 353.08 | 83,225 |
| 2023-09-15 | 346.00 | 366.00 | 344.00 | 366.00 | 336.53 | 13,958 |
| 2023-09-14 | 358.00 | 358.00 | 350.00 | 350.00 | 321.82 | 2,414 |
| 2023-09-13 | 356.00 | 358.00 | 356.00 | 358.00 | 329.17 | 527 |
| 2023-09-12 | 360.00 | 360.00 | 350.00 | 350.00 | 321.82 | 2,230 |
| 2023-09-11 | 358.00 | 362.00 | 358.00 | 362.00 | 332.85 | 750 |
| 2023-09-08 | 350.00 | 350.00 | 346.00 | 346.00 | 318.14 | 7,856 |
| 2023-09-07 | 352.00 | 358.00 | 350.00 | 358.00 | 329.17 | 8,729 |
| 2023-09-06 | 350.00 | 352.00 | 342.00 | 348.00 | 319.98 | 8,319 |
| 2023-09-05 | 348.00 | 360.00 | 342.00 | 342.00 | 314.46 | 14,501 |
| 2023-09-04 | 354.00 | 354.00 | 340.00 | 340.00 | 312.62 | 14,938 |
| 2023-09-01 | 358.00 | 366.00 | 342.00 | 360.00 | 331.01 | 22,441 |
| 2023-08-31 | 378.00 | 378.00 | 360.00 | 360.00 | 331.01 | 320 |
| 2023-08-30 | 378.00 | 380.00 | 362.00 | 362.00 | 332.85 | 11,032 |
| 2023-08-29 | 378.00 | 380.00 | 374.00 | 380.00 | 349.40 | 23,610 |
| 2023-08-28 | 368.00 | 376.00 | 368.00 | 376.00 | 345.72 | 13,328 |
| 2023-08-25 | 342.00 | 370.00 | 342.00 | 370.00 | 340.21 | 18,510 |
| 2023-08-24 | 340.00 | 350.00 | 320.00 | 342.00 | 314.46 | 8,387 |
| 2023-08-23 | 350.00 | 374.00 | 340.00 | 340.00 | 312.62 | 24,674 |
| 2023-08-22 | 340.00 | 354.00 | 330.00 | 352.00 | 323.66 | 12,360 |
| 2023-08-21 | 350.00 | 350.00 | 340.00 | 340.00 | 312.62 | 1,970 |
| 2023-08-18 | 346.00 | 370.00 | 346.00 | 348.00 | 319.98 | 23,733 |
| 2023-08-17 | 362.00 | 400.00 | 340.00 | 348.00 | 319.98 | 38,244 |
| 2023-08-16 | 318.00 | 366.00 | 300.00 | 354.00 | 325.49 | 41,785 |
| 2023-08-15 | 340.00 | 340.00 | 326.00 | 332.00 | 305.27 | 24,803 |
| 2023-08-14 | 350.00 | 354.00 | 334.00 | 340.00 | 312.62 | 14,115 |
| 2023-08-11 | 324.00 | 358.00 | 324.00 | 350.00 | 321.82 | 30,843 |
| 2023-08-10 | 320.00 | 330.00 | 312.00 | 322.00 | 296.07 | 18,062 |
| 2023-08-09 | 308.00 | 320.00 | 304.00 | 312.00 | 286.88 | 16,906 |
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.