Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 244.00 | 244.00 | 238.00 | 244.00 | 198.00 | 1,208 |
| 2022-06-13 | 234.00 | 238.00 | 224.00 | 238.00 | 193.13 | 12,205 |
| 2022-06-10 | 250.00 | 258.00 | 250.00 | 258.00 | 209.36 | 9,566 |
| 2022-06-09 | 262.00 | 268.00 | 248.00 | 258.00 | 209.36 | 25,118 |
| 2022-06-08 | 254.00 | 272.00 | 252.00 | 268.00 | 217.48 | 8,462 |
| 2022-06-07 | 260.00 | 262.00 | 252.00 | 262.00 | 212.61 | 8,272 |
| 2022-06-03 | 262.00 | 266.00 | 262.00 | 266.00 | 215.85 | 16,421 |
| 2022-06-02 | 268.00 | 268.00 | 268.00 | 268.00 | 217.48 | 300 |
| 2022-06-01 | 286.00 | 286.00 | 266.00 | 270.00 | 219.10 | 9,567 |
| 2022-05-31 | 300.00 | 300.00 | 286.00 | 292.00 | 220.72 | 32,161 |
| 2022-05-30 | 298.00 | 308.00 | 286.00 | 300.00 | 226.77 | 6,837 |
| 2022-05-27 | 290.00 | 298.00 | 270.00 | 298.00 | 225.26 | 7,630 |
| 2022-05-26 | 300.00 | 300.00 | 288.00 | 298.00 | 225.26 | 5,188 |
| 2022-05-25 | 296.00 | 308.00 | 286.00 | 300.00 | 226.77 | 11,671 |
| 2022-05-24 | 308.00 | 310.00 | 290.00 | 290.00 | 219.21 | 53,563 |
| 2022-05-23 | 288.00 | 316.00 | 288.00 | 314.00 | 237.35 | 66,601 |
| 2022-05-20 | 286.00 | 286.00 | 280.00 | 286.00 | 216.19 | 9,352 |
| 2022-05-19 | 280.00 | 286.00 | 278.00 | 286.00 | 216.19 | 14,524 |
| 2022-05-18 | 282.00 | 284.00 | 278.00 | 282.00 | 213.16 | 7,345 |
| 2022-05-17 | 280.00 | 284.00 | 278.00 | 284.00 | 214.68 | 2,861 |
| 2022-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 211.65 | 200 |
| 2022-05-13 | 280.00 | 280.00 | 272.00 | 272.00 | 205.61 | 18,400 |
| 2022-05-12 | 268.00 | 278.00 | 268.00 | 274.00 | 207.12 | 19,035 |
| 2022-05-11 | 254.00 | 272.00 | 254.00 | 268.00 | 202.58 | 17,652 |
| 2022-05-10 | 254.00 | 254.00 | 254.00 | 254.00 | 192.00 | 20 |
| 2022-05-09 | 252.00 | 256.00 | 250.00 | 254.00 | 192.00 | 8,700 |
| 2022-05-06 | 246.00 | 254.00 | 240.00 | 252.00 | 190.49 | 12,184 |
| 2022-05-05 | 260.00 | 262.00 | 248.00 | 254.00 | 192.00 | 13,273 |
| 2022-05-04 | 264.00 | 264.00 | 250.00 | 262.00 | 198.05 | 15,409 |
| 2022-05-03 | 262.00 | 264.00 | 256.00 | 264.00 | 199.56 | 7,790 |
| 2022-05-02 | 258.00 | 264.00 | 248.00 | 264.00 | 199.56 | 13,951 |
| 2022-04-29 | 240.00 | 262.00 | 238.00 | 254.00 | 192.00 | 32,576 |
| 2022-04-28 | 240.00 | 240.00 | 238.00 | 240.00 | 181.42 | 1,758 |
| 2022-04-27 | 240.00 | 240.00 | 240.00 | 240.00 | 181.42 | 1,145 |
| 2022-04-25 | 234.00 | 240.00 | 232.00 | 240.00 | 181.42 | 2,196 |
| 2022-04-22 | 238.00 | 238.00 | 238.00 | 238.00 | 179.90 | 50 |
| 2022-04-21 | 240.00 | 240.00 | 240.00 | 240.00 | 181.42 | 150 |
| 2022-04-19 | 240.00 | 240.00 | 232.00 | 240.00 | 181.42 | 457 |
| 2022-04-14 | 244.00 | 244.00 | 240.00 | 240.00 | 181.42 | 1,929 |
| 2022-04-13 | 232.00 | 244.00 | 226.00 | 244.00 | 184.44 | 5,300 |
| 2022-04-12 | 240.00 | 240.00 | 232.00 | 238.00 | 179.90 | 4,430 |
| 2022-04-11 | 236.00 | 246.00 | 236.00 | 246.00 | 185.95 | 19,913 |
| 2022-04-08 | 230.00 | 230.00 | 230.00 | 230.00 | 173.86 | 106 |
| 2022-04-07 | 230.00 | 230.00 | 230.00 | 230.00 | 173.86 | 120 |
| 2022-04-05 | 230.00 | 230.00 | 230.00 | 230.00 | 173.86 | 250 |
| 2022-04-04 | 228.00 | 228.00 | 228.00 | 228.00 | 172.35 | 309 |
| 2022-04-01 | 220.00 | 220.00 | 220.00 | 220.00 | 166.30 | 4,032 |
| 2022-03-31 | 220.00 | 225.00 | 219.00 | 219.00 | 165.54 | 508 |
| 2022-03-30 | 220.00 | 220.00 | 220.00 | 220.00 | 166.30 | 105 |
| 2022-03-29 | 225.00 | 225.00 | 225.00 | 225.00 | 170.08 | 2,929 |
| 2022-03-25 | 225.00 | 225.00 | 225.00 | 225.00 | 170.08 | 570 |
| 2022-03-24 | 223.00 | 225.00 | 210.00 | 225.00 | 170.08 | 4,616 |
| 2022-03-23 | 230.00 | 230.00 | 223.00 | 223.00 | 168.57 | 13 |
| 2022-03-22 | 228.00 | 228.00 | 228.00 | 228.00 | 172.35 | 294 |
| 2022-03-21 | 229.00 | 229.00 | 229.00 | 229.00 | 173.10 | 639 |
| 2022-03-18 | 230.00 | 230.00 | 230.00 | 230.00 | 173.86 | 3 |
| 2022-03-17 | 219.00 | 230.00 | 219.00 | 230.00 | 173.86 | 2,540 |
| 2022-03-16 | 219.00 | 228.00 | 219.00 | 227.00 | 171.59 | 13,220 |
| 2022-03-10 | 210.00 | 210.00 | 210.00 | 210.00 | 158.74 | 2,000 |
| 2022-03-09 | 209.00 | 215.00 | 200.00 | 204.00 | 154.20 | 2,851 |
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.