Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 310.00 | 312.00 | 304.00 | 304.00 | 279.52 | 11,916 |
| 2023-08-07 | 296.00 | 310.00 | 296.00 | 306.00 | 281.36 | 24,464 |
| 2023-08-04 | 296.00 | 302.00 | 296.00 | 298.00 | 274.00 | 10,993 |
| 2023-08-03 | 300.00 | 300.00 | 288.00 | 288.00 | 264.81 | 14,295 |
| 2023-08-02 | 296.00 | 306.00 | 292.00 | 304.00 | 279.52 | 13,065 |
| 2023-08-01 | 290.00 | 290.00 | 288.00 | 288.00 | 264.81 | 2,551 |
| 2023-07-31 | 292.00 | 294.00 | 288.00 | 288.00 | 264.81 | 4,048 |
| 2023-07-28 | 288.00 | 310.00 | 288.00 | 294.00 | 270.33 | 34,644 |
| 2023-07-27 | 290.00 | 290.00 | 280.00 | 280.00 | 257.45 | 6,290 |
| 2023-07-26 | 276.00 | 290.00 | 276.00 | 280.00 | 257.45 | 12,142 |
| 2023-07-25 | 268.00 | 270.00 | 268.00 | 270.00 | 248.26 | 1,350 |
| 2023-07-24 | 266.00 | 280.00 | 266.00 | 272.00 | 250.10 | 15,702 |
| 2023-07-20 | 266.00 | 278.00 | 266.00 | 266.00 | 244.58 | 1,600 |
| 2023-07-19 | 276.00 | 280.00 | 270.00 | 270.00 | 248.26 | 20,325 |
| 2023-07-18 | 268.00 | 276.00 | 262.00 | 266.00 | 244.58 | 14,185 |
| 2023-07-17 | 258.00 | 270.00 | 258.00 | 262.00 | 240.90 | 9,223 |
| 2023-07-14 | 268.00 | 272.00 | 268.00 | 272.00 | 250.10 | 15,000 |
| 2023-07-13 | 264.00 | 264.00 | 254.00 | 254.00 | 233.55 | 761 |
| 2023-07-11 | 270.00 | 272.00 | 268.00 | 268.00 | 246.42 | 7,693 |
| 2023-07-10 | 272.00 | 272.00 | 272.00 | 272.00 | 250.10 | 1,305 |
| 2023-07-07 | 258.00 | 272.00 | 258.00 | 270.00 | 248.26 | 9,215 |
| 2023-07-06 | 256.00 | 272.00 | 250.00 | 268.00 | 246.42 | 16,047 |
| 2023-07-05 | 268.00 | 268.00 | 256.00 | 256.00 | 235.39 | 815 |
| 2023-07-04 | 262.00 | 262.00 | 262.00 | 262.00 | 240.90 | 2,000 |
| 2023-07-03 | 270.00 | 280.00 | 262.00 | 262.00 | 240.90 | 9,273 |
| 2023-06-29 | 266.00 | 272.00 | 266.00 | 272.00 | 250.10 | 8,500 |
| 2023-06-28 | 268.00 | 272.00 | 248.00 | 266.00 | 244.58 | 19,398 |
| 2023-06-27 | 266.00 | 266.00 | 258.00 | 260.00 | 239.06 | 6,799 |
| 2023-06-26 | 274.00 | 274.00 | 274.00 | 274.00 | 251.94 | 1 |
| 2023-06-23 | 268.00 | 268.00 | 256.00 | 268.00 | 246.42 | 2,050 |
| 2023-06-22 | 266.00 | 278.00 | 266.00 | 278.00 | 255.61 | 7,000 |
| 2023-06-21 | 260.00 | 266.00 | 250.00 | 266.00 | 244.58 | 4,688 |
| 2023-06-20 | 260.00 | 266.00 | 260.00 | 266.00 | 244.58 | 45 |
| 2023-06-16 | 254.00 | 286.00 | 254.00 | 272.00 | 250.10 | 154,380 |
| 2023-06-15 | 260.00 | 260.00 | 248.00 | 248.00 | 228.03 | 25,841 |
| 2023-06-14 | 266.00 | 270.00 | 260.00 | 260.00 | 239.06 | 31,500 |
| 2023-06-13 | 260.00 | 268.00 | 252.00 | 252.00 | 231.71 | 29,001 |
| 2023-06-12 | 248.00 | 264.00 | 242.00 | 262.00 | 240.90 | 28,467 |
| 2023-06-09 | 226.00 | 260.00 | 226.00 | 250.00 | 229.87 | 29,412 |
| 2023-06-08 | 222.00 | 226.00 | 216.00 | 222.00 | 204.12 | 12,308 |
| 2023-06-07 | 222.00 | 230.00 | 218.00 | 228.00 | 209.64 | 28,354 |
| 2023-06-06 | 236.00 | 236.00 | 224.00 | 228.00 | 209.64 | 7,740 |
| 2023-06-05 | 232.00 | 240.00 | 222.00 | 232.00 | 213.32 | 26,217 |
| 2023-06-02 | 244.00 | 244.00 | 226.00 | 238.00 | 218.84 | 20,579 |
| 2023-06-01 | 272.00 | 272.00 | 248.00 | 248.00 | 228.03 | 20,809 |
| 2023-05-31 | 298.00 | 312.00 | 296.00 | 298.00 | 241.82 | 224,282 |
| 2023-05-30 | 296.00 | 304.00 | 290.00 | 302.00 | 245.07 | 105,608 |
| 2023-05-26 | 294.00 | 296.00 | 290.00 | 296.00 | 240.20 | 19,458 |
| 2023-05-25 | 290.00 | 296.00 | 288.00 | 294.00 | 238.58 | 42,303 |
| 2023-05-24 | 290.00 | 296.00 | 286.00 | 290.00 | 235.33 | 13,872 |
| 2023-05-23 | 298.00 | 298.00 | 286.00 | 288.00 | 233.71 | 23,526 |
| 2023-05-22 | 296.00 | 298.00 | 290.00 | 298.00 | 241.82 | 6,556 |
| 2023-05-19 | 298.00 | 298.00 | 286.00 | 294.00 | 238.58 | 44,347 |
| 2023-05-18 | 294.00 | 296.00 | 286.00 | 294.00 | 238.58 | 22,622 |
| 2023-05-17 | 300.00 | 300.00 | 296.00 | 296.00 | 240.20 | 4,750 |
| 2023-05-16 | 304.00 | 304.00 | 290.00 | 296.00 | 240.20 | 17,397 |
| 2023-05-15 | 304.00 | 308.00 | 290.00 | 302.00 | 245.07 | 33,658 |
| 2023-05-12 | 284.00 | 312.00 | 284.00 | 302.00 | 245.07 | 172,522 |
| 2023-05-11 | 270.00 | 280.00 | 260.00 | 280.00 | 227.22 | 34,960 |
| 2023-05-10 | 260.00 | 266.00 | 260.00 | 266.00 | 215.85 | 1,555 |
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.