Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 278.00 | 279.00 | 274.00 | 279.00 | 279.00 | 546 |
| 2026-07-21 | 275.00 | 279.00 | 275.00 | 279.00 | 279.00 | 374 |
| 2026-07-20 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 87 |
| 2026-07-17 | 279.00 | 279.00 | 266.00 | 266.00 | 266.00 | 530 |
| 2026-07-16 | 275.00 | 279.00 | 275.00 | 279.00 | 279.00 | 124 |
| 2026-07-15 | 268.00 | 275.00 | 264.00 | 275.00 | 275.00 | 2,085 |
| 2026-07-14 | 273.00 | 275.00 | 264.00 | 268.00 | 268.00 | 929 |
| 2026-07-13 | 274.00 | 279.00 | 273.00 | 279.00 | 279.00 | 965 |
| 2026-07-10 | 270.00 | 270.00 | 263.00 | 270.00 | 270.00 | 3,287 |
| 2026-07-08 | 290.00 | 290.00 | 261.00 | 261.00 | 261.00 | 4,061 |
| 2026-07-07 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 55 |
| 2026-07-06 | 269.00 | 290.00 | 269.00 | 290.00 | 290.00 | 3,204 |
| 2026-07-03 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 5,501 |
| 2026-07-02 | 257.00 | 261.00 | 251.00 | 261.00 | 261.00 | 4,866 |
| 2026-07-01 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2,524 |
| 2026-06-30 | 250.00 | 257.00 | 250.00 | 256.00 | 256.00 | 2,238 |
| 2026-06-29 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 9,028 |
| 2026-06-26 | 250.00 | 261.00 | 250.00 | 260.00 | 260.00 | 10,963 |
| 2026-06-25 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 5,387 |
| 2026-06-24 | 264.00 | 266.00 | 250.00 | 254.00 | 254.00 | 21,662 |
| 2026-06-23 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 42 |
| 2026-06-22 | 261.00 | 264.00 | 261.00 | 264.00 | 264.00 | 955 |
| 2026-06-19 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 5,608 |
| 2026-06-18 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 2,580 |
| 2026-06-17 | 256.00 | 259.00 | 251.00 | 256.00 | 256.00 | 8,294 |
| 2026-06-16 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 7,065 |
| 2026-06-15 | 276.00 | 280.00 | 256.00 | 267.00 | 267.00 | 19,531 |
| 2026-06-12 | 280.00 | 280.00 | 261.00 | 275.00 | 275.00 | 14,974 |
| 2026-06-11 | 285.00 | 285.00 | 267.00 | 280.00 | 280.00 | 2,911 |
| 2026-06-10 | 290.00 | 294.00 | 280.00 | 290.00 | 290.00 | 7,029 |
| 2026-06-09 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 545 |
| 2026-06-08 | 308.00 | 308.00 | 289.00 | 295.00 | 295.00 | 4,982 |
| 2026-06-05 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3,436 |
| 2026-06-04 | 306.00 | 306.00 | 290.00 | 290.00 | 290.00 | 8,600 |
| 2026-06-03 | 311.00 | 311.00 | 306.00 | 311.00 | 311.00 | 2,396 |
| 2026-06-02 | 297.00 | 311.00 | 297.00 | 311.00 | 311.00 | 5,047 |
| 2026-06-01 | 304.00 | 315.00 | 304.00 | 312.00 | 312.00 | 12,804 |
| 2026-05-29 | 288.00 | 306.00 | 281.00 | 306.00 | 306.00 | 22,017 |
| 2026-05-28 | 288.00 | 290.00 | 276.00 | 276.00 | 276.00 | 6,680 |
| 2026-05-27 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | 1,500 |
| 2026-05-26 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 215 |
| 2026-05-22 | 291.00 | 300.00 | 288.00 | 288.00 | 288.00 | 3,285 |
| 2026-05-21 | 310.00 | 310.00 | 300.00 | 300.00 | 282.00 | 13,738 |
| 2026-05-20 | 289.00 | 300.00 | 287.00 | 300.00 | 282.00 | 1,702 |
| 2026-05-19 | 309.00 | 309.00 | 287.00 | 287.00 | 269.78 | 2,998 |
| 2026-05-18 | 300.00 | 300.00 | 295.00 | 295.00 | 277.30 | 4,494 |
| 2026-05-15 | 301.00 | 306.00 | 300.00 | 301.00 | 282.94 | 2,150 |
| 2026-05-14 | 305.00 | 309.00 | 302.00 | 308.00 | 289.52 | 1,669 |
| 2026-05-13 | 308.00 | 308.00 | 300.00 | 300.00 | 282.00 | 2,069 |
| 2026-05-12 | 300.00 | 308.00 | 300.00 | 308.00 | 289.52 | 2,065 |
| 2026-05-11 | 300.00 | 305.00 | 300.00 | 300.00 | 282.00 | 2,389 |
| 2026-05-08 | 299.00 | 300.00 | 299.00 | 300.00 | 282.00 | 16,050 |
| 2026-05-07 | 299.00 | 299.00 | 293.00 | 293.00 | 275.42 | 826 |
| 2026-05-06 | 300.00 | 304.00 | 291.00 | 295.00 | 277.30 | 8,870 |
| 2026-05-05 | 305.00 | 305.00 | 285.00 | 286.00 | 268.84 | 3,696 |
| 2026-05-04 | 305.00 | 305.00 | 300.00 | 300.00 | 282.00 | 487 |
| 2026-04-30 | 284.00 | 291.00 | 275.00 | 285.00 | 267.90 | 9,995 |
| 2026-04-29 | 275.00 | 285.00 | 270.00 | 270.00 | 253.80 | 1,716 |
| 2026-04-28 | 284.00 | 287.00 | 264.00 | 285.00 | 267.90 | 4,698 |
| 2026-04-27 | 290.00 | 291.00 | 284.00 | 285.00 | 267.90 | 6,349 |
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.