Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 220.00 | 220.00 | 220.00 | 220.00 | 178.53 | 120 |
| 2022-10-10 | 216.00 | 216.00 | 212.00 | 212.00 | 172.03 | 3,196 |
| 2022-10-06 | 212.00 | 222.00 | 212.00 | 222.00 | 180.15 | 425 |
| 2022-10-05 | 210.00 | 222.00 | 210.00 | 222.00 | 180.15 | 2,300 |
| 2022-10-03 | 210.00 | 226.00 | 210.00 | 226.00 | 183.40 | 1,025 |
| 2022-09-29 | 222.00 | 226.00 | 222.00 | 226.00 | 183.40 | 375 |
| 2022-09-26 | 214.00 | 226.00 | 214.00 | 226.00 | 183.40 | 38 |
| 2022-09-22 | 214.00 | 226.00 | 214.00 | 226.00 | 183.40 | 475 |
| 2022-09-20 | 226.00 | 226.00 | 226.00 | 226.00 | 183.40 | 400 |
| 2022-09-16 | 224.00 | 226.00 | 214.00 | 226.00 | 183.40 | 1,802 |
| 2022-09-15 | 214.00 | 214.00 | 206.00 | 214.00 | 173.66 | 4,261 |
| 2022-09-08 | 220.00 | 232.00 | 212.00 | 232.00 | 188.26 | 1,026 |
| 2022-09-06 | 232.00 | 234.00 | 230.00 | 230.00 | 186.64 | 202 |
| 2022-09-05 | 222.00 | 236.00 | 208.00 | 236.00 | 191.51 | 6,316 |
| 2022-08-31 | 230.00 | 240.00 | 230.00 | 240.00 | 194.76 | 26 |
| 2022-08-30 | 220.00 | 240.00 | 220.00 | 240.00 | 194.76 | 9,264 |
| 2022-08-29 | 230.00 | 230.00 | 214.00 | 224.00 | 181.77 | 4,451 |
| 2022-08-26 | 230.00 | 230.00 | 230.00 | 230.00 | 186.64 | 2,500 |
| 2022-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 194.76 | 73 |
| 2022-08-24 | 236.00 | 240.00 | 236.00 | 240.00 | 194.76 | 1,800 |
| 2022-08-22 | 234.00 | 234.00 | 234.00 | 234.00 | 189.89 | 550 |
| 2022-08-19 | 234.00 | 234.00 | 234.00 | 234.00 | 189.89 | 35 |
| 2022-08-17 | 230.00 | 234.00 | 230.00 | 234.00 | 189.89 | 450 |
| 2022-08-16 | 228.00 | 228.00 | 228.00 | 228.00 | 185.02 | 280 |
| 2022-08-15 | 228.00 | 228.00 | 228.00 | 228.00 | 185.02 | 6,549 |
| 2022-08-12 | 234.00 | 236.00 | 214.00 | 224.00 | 181.77 | 11,695 |
| 2022-08-10 | 236.00 | 236.00 | 236.00 | 236.00 | 191.51 | 14 |
| 2022-08-09 | 236.00 | 236.00 | 236.00 | 236.00 | 191.51 | 19 |
| 2022-08-08 | 234.00 | 234.00 | 234.00 | 234.00 | 189.89 | 599 |
| 2022-08-05 | 234.00 | 234.00 | 234.00 | 234.00 | 189.89 | 15 |
| 2022-08-03 | 232.00 | 236.00 | 232.00 | 236.00 | 191.51 | 485 |
| 2022-08-02 | 236.00 | 236.00 | 236.00 | 236.00 | 191.51 | 350 |
| 2022-08-01 | 234.00 | 236.00 | 234.00 | 236.00 | 191.51 | 1,000 |
| 2022-07-29 | 224.00 | 234.00 | 220.00 | 234.00 | 189.89 | 1,361 |
| 2022-07-28 | 220.00 | 224.00 | 220.00 | 224.00 | 181.77 | 5,205 |
| 2022-07-27 | 218.00 | 224.00 | 218.00 | 224.00 | 181.77 | 3,663 |
| 2022-07-26 | 220.00 | 224.00 | 208.00 | 218.00 | 176.90 | 2,373 |
| 2022-07-25 | 212.00 | 220.00 | 212.00 | 220.00 | 178.53 | 9,255 |
| 2022-07-21 | 234.00 | 234.00 | 220.00 | 234.00 | 189.89 | 73 |
| 2022-07-20 | 234.00 | 234.00 | 230.00 | 234.00 | 189.89 | 544 |
| 2022-07-19 | 230.00 | 230.00 | 218.00 | 230.00 | 186.64 | 2,714 |
| 2022-07-18 | 230.00 | 230.00 | 228.00 | 228.00 | 185.02 | 493 |
| 2022-07-15 | 230.00 | 230.00 | 230.00 | 230.00 | 186.64 | 100 |
| 2022-07-14 | 236.00 | 236.00 | 232.00 | 232.00 | 188.26 | 352 |
| 2022-07-13 | 238.00 | 238.00 | 238.00 | 238.00 | 193.13 | 6 |
| 2022-07-06 | 238.00 | 238.00 | 238.00 | 238.00 | 193.13 | 8 |
| 2022-07-05 | 238.00 | 240.00 | 224.00 | 238.00 | 193.13 | 2,798 |
| 2022-07-04 | 238.00 | 240.00 | 238.00 | 240.00 | 194.76 | 500 |
| 2022-06-30 | 232.00 | 240.00 | 232.00 | 240.00 | 194.76 | 325 |
| 2022-06-29 | 244.00 | 244.00 | 232.00 | 242.00 | 196.38 | 97 |
| 2022-06-28 | 240.00 | 244.00 | 240.00 | 244.00 | 198.00 | 2,170 |
| 2022-06-27 | 234.00 | 238.00 | 230.00 | 238.00 | 193.13 | 3,190 |
| 2022-06-23 | 228.00 | 230.00 | 224.00 | 230.00 | 186.64 | 1,467 |
| 2022-06-22 | 232.00 | 234.00 | 226.00 | 234.00 | 189.89 | 5,351 |
| 2022-06-21 | 236.00 | 238.00 | 236.00 | 238.00 | 193.13 | 500 |
| 2022-06-20 | 234.00 | 234.00 | 226.00 | 234.00 | 189.89 | 2,307 |
| 2022-06-17 | 244.00 | 244.00 | 234.00 | 234.00 | 189.89 | 2,804 |
| 2022-06-16 | 240.00 | 244.00 | 240.00 | 244.00 | 198.00 | 500 |
| 2022-06-15 | 244.00 | 244.00 | 230.00 | 238.00 | 193.13 | 2,640 |
| 2022-06-14 | 244.00 | 244.00 | 238.00 | 244.00 | 198.00 | 1,208 |
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.