Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 204.00 | 204.00 | 202.00 | 202.00 | 163.92 | 1,260 |
| 2023-01-24 | 204.00 | 204.00 | 204.00 | 204.00 | 165.54 | 147 |
| 2023-01-23 | 206.00 | 206.00 | 202.00 | 202.00 | 163.92 | 586 |
| 2023-01-20 | 206.00 | 210.00 | 206.00 | 210.00 | 170.41 | 7,140 |
| 2023-01-19 | 204.00 | 204.00 | 204.00 | 204.00 | 165.54 | 500 |
| 2023-01-18 | 206.00 | 206.00 | 200.00 | 200.00 | 162.30 | 40,225 |
| 2023-01-17 | 206.00 | 208.00 | 204.00 | 204.00 | 165.54 | 4,543 |
| 2023-01-16 | 202.00 | 206.00 | 202.00 | 202.00 | 163.92 | 16,441 |
| 2023-01-13 | 204.00 | 206.00 | 200.00 | 202.00 | 163.92 | 4,276 |
| 2023-01-12 | 204.00 | 204.00 | 200.00 | 202.00 | 163.92 | 2,837 |
| 2023-01-10 | 204.00 | 206.00 | 200.00 | 200.00 | 162.30 | 15,454 |
| 2023-01-06 | 202.00 | 206.00 | 200.00 | 200.00 | 162.30 | 1,309 |
| 2023-01-05 | 202.00 | 206.00 | 202.00 | 206.00 | 167.17 | 3,900 |
| 2023-01-04 | 200.00 | 200.00 | 199.00 | 200.00 | 162.30 | 1,946 |
| 2023-01-03 | 198.00 | 204.00 | 198.00 | 204.00 | 165.54 | 400 |
| 2023-01-02 | 204.00 | 204.00 | 197.00 | 197.00 | 159.86 | 1,315 |
| 2022-12-30 | 202.00 | 204.00 | 202.00 | 204.00 | 165.54 | 26,000 |
| 2022-12-29 | 200.00 | 206.00 | 198.00 | 204.00 | 165.54 | 19,548 |
| 2022-12-28 | 204.00 | 204.00 | 193.00 | 194.00 | 157.43 | 11,959 |
| 2022-12-27 | 204.00 | 204.00 | 200.00 | 200.00 | 162.30 | 7,542 |
| 2022-12-23 | 208.00 | 208.00 | 200.00 | 200.00 | 162.30 | 7,587 |
| 2022-12-22 | 200.00 | 208.00 | 200.00 | 200.00 | 162.30 | 9,000 |
| 2022-12-21 | 208.00 | 210.00 | 200.00 | 210.00 | 170.41 | 4,974 |
| 2022-12-20 | 200.00 | 210.00 | 200.00 | 200.00 | 162.30 | 8,330 |
| 2022-12-19 | 200.00 | 214.00 | 200.00 | 214.00 | 173.66 | 7,795 |
| 2022-12-16 | 199.00 | 216.00 | 199.00 | 214.00 | 173.66 | 19,662 |
| 2022-12-15 | 210.00 | 216.00 | 199.00 | 216.00 | 175.28 | 6,920 |
| 2022-12-14 | 220.00 | 220.00 | 220.00 | 220.00 | 178.53 | 275 |
| 2022-12-13 | 220.00 | 220.00 | 220.00 | 220.00 | 178.53 | 160 |
| 2022-12-12 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 440 |
| 2022-12-09 | 220.00 | 220.00 | 220.00 | 220.00 | 178.53 | 7 |
| 2022-12-08 | 216.00 | 220.00 | 216.00 | 218.00 | 176.90 | 2,570 |
| 2022-12-07 | 206.00 | 216.00 | 206.00 | 216.00 | 175.28 | 12,744 |
| 2022-12-06 | 208.00 | 216.00 | 208.00 | 216.00 | 175.28 | 2,475 |
| 2022-12-05 | 214.00 | 214.00 | 200.00 | 204.00 | 165.54 | 3,423 |
| 2022-12-02 | 206.00 | 216.00 | 206.00 | 216.00 | 175.28 | 382 |
| 2022-12-01 | 210.00 | 216.00 | 200.00 | 216.00 | 175.28 | 5,302 |
| 2022-11-29 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 10 |
| 2022-11-25 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 37 |
| 2022-11-24 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 680 |
| 2022-11-23 | 210.00 | 220.00 | 206.00 | 216.00 | 175.28 | 5,973 |
| 2022-11-18 | 222.00 | 222.00 | 222.00 | 222.00 | 180.15 | 300 |
| 2022-11-16 | 222.00 | 222.00 | 222.00 | 222.00 | 180.15 | 40 |
| 2022-11-15 | 222.00 | 222.00 | 222.00 | 222.00 | 180.15 | 200 |
| 2022-11-14 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 245 |
| 2022-11-10 | 216.00 | 222.00 | 214.00 | 222.00 | 180.15 | 5,239 |
| 2022-11-09 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 632 |
| 2022-11-08 | 218.00 | 218.00 | 214.00 | 218.00 | 176.90 | 422 |
| 2022-11-07 | 208.00 | 220.00 | 208.00 | 220.00 | 178.53 | 1,594 |
| 2022-11-04 | 200.00 | 208.00 | 200.00 | 206.00 | 167.17 | 11,268 |
| 2022-11-03 | 210.00 | 222.00 | 210.00 | 222.00 | 180.15 | 150 |
| 2022-11-02 | 222.00 | 222.00 | 222.00 | 222.00 | 180.15 | 444 |
| 2022-10-26 | 224.00 | 224.00 | 224.00 | 224.00 | 181.77 | 49 |
| 2022-10-25 | 220.00 | 224.00 | 220.00 | 224.00 | 181.77 | 520 |
| 2022-10-24 | 224.00 | 224.00 | 224.00 | 224.00 | 181.77 | 20 |
| 2022-10-21 | 224.00 | 224.00 | 220.00 | 224.00 | 181.77 | 65 |
| 2022-10-20 | 218.00 | 224.00 | 218.00 | 224.00 | 181.77 | 617 |
| 2022-10-19 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 200 |
| 2022-10-14 | 218.00 | 218.00 | 218.00 | 218.00 | 176.90 | 30 |
| 2022-10-12 | 216.00 | 218.00 | 210.00 | 218.00 | 176.90 | 1,438 |
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.