Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 260.00 | 260.00 | 258.00 | 258.00 | 209.36 | 5,435 |
| 2023-05-08 | 266.00 | 270.00 | 260.00 | 260.00 | 210.99 | 16,250 |
| 2023-05-05 | 264.00 | 266.00 | 256.00 | 256.00 | 207.74 | 380 |
| 2023-05-04 | 272.00 | 272.00 | 252.00 | 252.00 | 204.49 | 17,215 |
| 2023-05-03 | 260.00 | 272.00 | 256.00 | 262.00 | 212.61 | 5,942 |
| 2023-05-02 | 250.00 | 272.00 | 246.00 | 268.00 | 217.48 | 10,212 |
| 2023-04-28 | 268.00 | 268.00 | 262.00 | 262.00 | 212.61 | 910 |
| 2023-04-27 | 266.00 | 270.00 | 262.00 | 270.00 | 219.10 | 2,074 |
| 2023-04-26 | 266.00 | 274.00 | 264.00 | 266.00 | 215.85 | 8,452 |
| 2023-04-25 | 286.00 | 286.00 | 270.00 | 272.00 | 220.72 | 7,196 |
| 2023-04-24 | 276.00 | 278.00 | 270.00 | 274.00 | 222.35 | 10,160 |
| 2023-04-21 | 256.00 | 276.00 | 256.00 | 276.00 | 223.97 | 36,796 |
| 2023-04-20 | 260.00 | 268.00 | 258.00 | 258.00 | 209.36 | 15,803 |
| 2023-04-19 | 256.00 | 268.00 | 256.00 | 266.00 | 215.85 | 16,681 |
| 2023-04-18 | 240.00 | 258.00 | 240.00 | 256.00 | 207.74 | 22,965 |
| 2023-04-17 | 238.00 | 238.00 | 236.00 | 238.00 | 193.13 | 6,470 |
| 2023-04-14 | 240.00 | 240.00 | 238.00 | 238.00 | 193.13 | 9,555 |
| 2023-04-13 | 240.00 | 240.00 | 236.00 | 240.00 | 194.76 | 26,176 |
| 2023-04-12 | 250.00 | 252.00 | 240.00 | 240.00 | 194.76 | 38,610 |
| 2023-04-11 | 236.00 | 250.00 | 234.00 | 240.00 | 194.76 | 86,124 |
| 2023-04-06 | 196.00 | 232.00 | 196.00 | 230.00 | 186.64 | 221,072 |
| 2023-04-05 | 192.00 | 198.00 | 189.00 | 192.00 | 155.80 | 12,033 |
| 2023-04-04 | 192.00 | 198.00 | 188.00 | 188.00 | 152.56 | 7,362 |
| 2023-04-03 | 198.00 | 198.00 | 190.00 | 197.00 | 159.86 | 6,665 |
| 2023-03-31 | 196.00 | 198.00 | 196.00 | 198.00 | 160.67 | 11,200 |
| 2023-03-30 | 192.00 | 192.00 | 190.00 | 190.00 | 154.18 | 675 |
| 2023-03-29 | 198.00 | 198.00 | 192.00 | 197.00 | 159.86 | 635 |
| 2023-03-24 | 192.00 | 192.00 | 190.00 | 190.00 | 154.18 | 1,035 |
| 2023-03-23 | 199.00 | 199.00 | 190.00 | 190.00 | 154.18 | 10,009 |
| 2023-03-22 | 198.00 | 199.00 | 190.00 | 194.00 | 157.43 | 925 |
| 2023-03-21 | 191.00 | 200.00 | 185.00 | 198.00 | 160.67 | 24,003 |
| 2023-03-20 | 190.00 | 194.00 | 190.00 | 190.00 | 154.18 | 3,795 |
| 2023-03-17 | 204.00 | 204.00 | 204.00 | 204.00 | 165.54 | 35 |
| 2023-03-16 | 204.00 | 206.00 | 204.00 | 206.00 | 167.17 | 661 |
| 2023-03-14 | 193.00 | 199.00 | 190.00 | 199.00 | 161.49 | 11,043 |
| 2023-03-13 | 208.00 | 208.00 | 191.00 | 191.00 | 154.99 | 12,576 |
| 2023-03-10 | 206.00 | 206.00 | 198.00 | 198.00 | 160.67 | 534 |
| 2023-03-09 | 198.00 | 198.00 | 196.00 | 196.00 | 159.05 | 5,060 |
| 2023-03-08 | 200.00 | 200.00 | 196.00 | 196.00 | 159.05 | 5,000 |
| 2023-03-07 | 206.00 | 208.00 | 200.00 | 200.00 | 162.30 | 1,762 |
| 2023-03-06 | 202.00 | 208.00 | 199.00 | 208.00 | 168.79 | 8,847 |
| 2023-03-03 | 202.00 | 202.00 | 200.00 | 200.00 | 162.30 | 5,500 |
| 2023-03-02 | 208.00 | 208.00 | 202.00 | 202.00 | 163.92 | 528 |
| 2023-03-01 | 208.00 | 208.00 | 202.00 | 208.00 | 168.79 | 4,660 |
| 2023-02-28 | 206.00 | 206.00 | 206.00 | 206.00 | 167.17 | 178 |
| 2023-02-24 | 206.00 | 208.00 | 204.00 | 204.00 | 165.54 | 386 |
| 2023-02-23 | 206.00 | 206.00 | 206.00 | 206.00 | 167.17 | 1,300 |
| 2023-02-22 | 202.00 | 202.00 | 202.00 | 202.00 | 163.92 | 5,000 |
| 2023-02-21 | 204.00 | 204.00 | 202.00 | 202.00 | 163.92 | 4,463 |
| 2023-02-20 | 206.00 | 208.00 | 206.00 | 206.00 | 167.17 | 880 |
| 2023-02-17 | 204.00 | 204.00 | 202.00 | 202.00 | 163.92 | 2,000 |
| 2023-02-15 | 206.00 | 206.00 | 204.00 | 206.00 | 167.17 | 560 |
| 2023-02-14 | 202.00 | 202.00 | 202.00 | 202.00 | 163.92 | 400 |
| 2023-02-13 | 208.00 | 208.00 | 202.00 | 202.00 | 163.92 | 14,149 |
| 2023-02-09 | 204.00 | 208.00 | 204.00 | 208.00 | 168.79 | 12,040 |
| 2023-02-08 | 206.00 | 208.00 | 206.00 | 206.00 | 167.17 | 1,430 |
| 2023-02-06 | 208.00 | 208.00 | 208.00 | 208.00 | 168.79 | 200 |
| 2023-02-03 | 202.00 | 204.00 | 202.00 | 204.00 | 165.54 | 258 |
| 2023-02-02 | 202.00 | 210.00 | 202.00 | 202.00 | 163.92 | 11,939 |
| 2023-01-30 | 204.00 | 204.00 | 204.00 | 204.00 | 165.54 | 1,110 |
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.