Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 227.00 | 227.00 | 199.00 | 209.00 | 157.98 | 24,871 |
| 2022-03-07 | 226.00 | 227.00 | 226.00 | 227.00 | 171.59 | 600 |
| 2022-03-04 | 220.00 | 226.00 | 204.00 | 226.00 | 170.83 | 8,460 |
| 2022-03-03 | 226.00 | 228.00 | 226.00 | 228.00 | 172.35 | 2,100 |
| 2022-03-02 | 219.00 | 230.00 | 201.00 | 227.00 | 171.59 | 4,278 |
| 2022-03-01 | 234.00 | 234.00 | 221.00 | 231.00 | 174.61 | 2,175 |
| 2022-02-25 | 230.00 | 239.00 | 230.00 | 239.00 | 180.66 | 631 |
| 2022-02-24 | 231.00 | 231.00 | 228.00 | 229.00 | 173.10 | 565 |
| 2022-02-23 | 238.00 | 238.00 | 238.00 | 238.00 | 179.90 | 400 |
| 2022-02-22 | 232.00 | 239.00 | 220.00 | 239.00 | 180.66 | 5,068 |
| 2022-02-21 | 230.00 | 240.00 | 230.00 | 231.00 | 174.61 | 9,007 |
| 2022-02-17 | 233.00 | 235.00 | 233.00 | 235.00 | 177.64 | 1,750 |
| 2022-02-16 | 235.00 | 237.00 | 230.00 | 231.00 | 174.61 | 2,056 |
| 2022-02-14 | 235.00 | 235.00 | 235.00 | 235.00 | 177.64 | 470 |
| 2022-02-11 | 233.00 | 237.00 | 233.00 | 237.00 | 179.15 | 1,223 |
| 2022-02-10 | 239.00 | 239.00 | 232.00 | 233.00 | 176.13 | 4,047 |
| 2022-02-09 | 239.00 | 239.00 | 239.00 | 239.00 | 180.66 | 2,451 |
| 2022-02-07 | 239.00 | 239.00 | 239.00 | 239.00 | 180.66 | 108 |
| 2022-02-04 | 235.00 | 239.00 | 233.00 | 239.00 | 180.66 | 1,475 |
| 2022-02-03 | 240.00 | 240.00 | 239.00 | 239.00 | 180.66 | 183 |
| 2022-02-02 | 236.00 | 240.00 | 235.00 | 240.00 | 181.42 | 7,446 |
| 2022-01-31 | 237.00 | 240.00 | 237.00 | 240.00 | 181.42 | 1,025 |
| 2022-01-27 | 236.00 | 240.00 | 236.00 | 240.00 | 181.42 | 250 |
| 2022-01-26 | 237.00 | 241.00 | 235.00 | 241.00 | 182.17 | 2,100 |
| 2022-01-24 | 242.00 | 242.00 | 242.00 | 242.00 | 182.93 | 50 |
| 2022-01-21 | 238.00 | 240.00 | 238.00 | 240.00 | 181.42 | 1,000 |
| 2022-01-20 | 240.00 | 240.00 | 237.00 | 237.00 | 179.15 | 451 |
| 2022-01-17 | 240.00 | 240.00 | 240.00 | 240.00 | 181.42 | 777 |
| 2022-01-14 | 240.00 | 243.00 | 240.00 | 240.00 | 181.42 | 151 |
| 2022-01-13 | 243.00 | 243.00 | 243.00 | 243.00 | 183.68 | 350 |
| 2022-01-12 | 235.00 | 243.00 | 235.00 | 243.00 | 183.68 | 6,776 |
| 2022-01-11 | 240.00 | 243.00 | 237.00 | 243.00 | 183.68 | 4,085 |
| 2022-01-10 | 243.00 | 244.00 | 243.00 | 244.00 | 184.44 | 3,180 |
| 2022-01-05 | 243.00 | 243.00 | 243.00 | 243.00 | 183.68 | 280 |
| 2022-01-04 | 236.00 | 243.00 | 236.00 | 243.00 | 183.68 | 700 |
| 2022-01-03 | 243.00 | 243.00 | 243.00 | 243.00 | 183.68 | 1 |
| 2021-12-30 | 243.00 | 243.00 | 237.00 | 243.00 | 183.68 | 2,850 |
| 2021-12-28 | 240.00 | 245.00 | 234.00 | 245.00 | 185.20 | 5,086 |
| 2021-12-27 | 240.00 | 242.00 | 233.00 | 242.00 | 182.93 | 8,180 |
| 2021-12-23 | 236.00 | 243.00 | 227.00 | 238.00 | 179.90 | 22,108 |
| 2021-12-22 | 243.00 | 243.00 | 234.00 | 240.00 | 181.42 | 11,782 |
| 2021-12-21 | 243.00 | 243.00 | 236.00 | 243.00 | 183.68 | 3,773 |
| 2021-12-20 | 238.00 | 243.00 | 236.00 | 243.00 | 183.68 | 4,997 |
| 2021-12-17 | 238.00 | 244.00 | 238.00 | 243.00 | 183.68 | 3,239 |
| 2021-12-16 | 237.00 | 244.00 | 237.00 | 244.00 | 184.44 | 540 |
| 2021-12-09 | 241.00 | 245.00 | 238.00 | 245.00 | 185.20 | 5,608 |
| 2021-12-08 | 243.00 | 245.00 | 243.00 | 245.00 | 185.20 | 543 |
| 2021-12-07 | 242.00 | 245.00 | 240.00 | 245.00 | 185.20 | 109 |
| 2021-12-03 | 240.00 | 245.00 | 240.00 | 245.00 | 185.20 | 88 |
| 2021-12-02 | 244.00 | 244.00 | 244.00 | 244.00 | 184.44 | 528 |
| 2021-11-30 | 245.00 | 245.00 | 240.00 | 245.00 | 185.20 | 596 |
| 2021-11-29 | 248.00 | 250.00 | 239.00 | 250.00 | 188.98 | 5,055 |
| 2021-11-25 | 248.00 | 248.00 | 248.00 | 248.00 | 187.46 | 5 |
| 2021-11-24 | 242.00 | 248.00 | 242.00 | 248.00 | 187.46 | 100 |
| 2021-11-22 | 245.00 | 249.00 | 245.00 | 249.00 | 188.22 | 205 |
| 2021-11-19 | 250.00 | 250.00 | 235.00 | 250.00 | 188.98 | 7,009 |
| 2021-11-18 | 250.00 | 253.00 | 244.00 | 250.00 | 188.98 | 3,186 |
| 2021-11-17 | 247.00 | 250.00 | 239.00 | 250.00 | 188.98 | 2,530 |
| 2021-11-15 | 250.00 | 253.00 | 250.00 | 253.00 | 191.24 | 3,021 |
| 2021-11-12 | 255.00 | 255.00 | 246.00 | 253.00 | 191.24 | 1,651 |
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.