Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 295.00 | 295.00 | 290.00 | 290.00 | 272.60 | 2,162 |
| 2026-04-23 | 295.00 | 295.00 | 295.00 | 295.00 | 277.30 | 2,668 |
| 2026-04-22 | 295.00 | 295.00 | 288.00 | 295.00 | 277.30 | 2,505 |
| 2026-04-21 | 299.00 | 299.00 | 287.00 | 288.00 | 270.72 | 3,891 |
| 2026-04-20 | 299.00 | 304.00 | 299.00 | 299.00 | 281.06 | 219 |
| 2026-04-17 | 300.00 | 304.00 | 292.00 | 299.00 | 281.06 | 1,557 |
| 2026-04-16 | 285.00 | 300.00 | 284.00 | 300.00 | 282.00 | 5,272 |
| 2026-04-15 | 285.00 | 285.00 | 285.00 | 285.00 | 267.90 | 1,734 |
| 2026-04-14 | 276.00 | 289.00 | 276.00 | 280.00 | 263.20 | 6,985 |
| 2026-04-13 | 286.00 | 305.00 | 275.00 | 282.00 | 265.08 | 13,356 |
| 2026-04-10 | 282.00 | 295.00 | 282.00 | 290.00 | 272.60 | 3,883 |
| 2026-04-09 | 290.00 | 290.00 | 280.00 | 280.00 | 263.20 | 2,329 |
| 2026-04-08 | 290.00 | 294.00 | 280.00 | 280.00 | 263.20 | 6,145 |
| 2026-04-07 | 283.00 | 290.00 | 283.00 | 283.00 | 266.02 | 2,221 |
| 2026-04-02 | 290.00 | 290.00 | 290.00 | 290.00 | 272.60 | 42 |
| 2026-04-01 | 291.00 | 310.00 | 290.00 | 296.00 | 278.24 | 9,623 |
| 2026-03-31 | 300.00 | 300.00 | 281.00 | 281.00 | 264.14 | 4,906 |
| 2026-03-30 | 294.00 | 308.00 | 280.00 | 308.00 | 289.52 | 3,022 |
| 2026-03-27 | 300.00 | 300.00 | 282.00 | 294.00 | 276.36 | 1,705 |
| 2026-03-26 | 309.00 | 309.00 | 291.00 | 291.00 | 273.54 | 972 |
| 2026-03-25 | 310.00 | 310.00 | 300.00 | 310.00 | 291.40 | 7,155 |
| 2026-03-24 | 310.00 | 310.00 | 310.00 | 310.00 | 291.40 | 263 |
| 2026-03-23 | 305.00 | 314.00 | 299.00 | 305.00 | 286.70 | 9,125 |
| 2026-03-20 | 325.00 | 325.00 | 305.00 | 305.00 | 286.70 | 694 |
| 2026-03-19 | 326.00 | 326.00 | 305.00 | 315.00 | 296.10 | 4,310 |
| 2026-03-18 | 320.00 | 326.00 | 310.00 | 326.00 | 306.44 | 2,537 |
| 2026-03-17 | 320.00 | 320.00 | 305.00 | 320.00 | 300.80 | 8,268 |
| 2026-03-16 | 330.00 | 330.00 | 316.00 | 320.00 | 300.80 | 13,078 |
| 2026-03-13 | 335.00 | 335.00 | 315.00 | 335.00 | 314.90 | 329 |
| 2026-03-12 | 335.00 | 335.00 | 322.00 | 330.00 | 310.20 | 650 |
| 2026-03-11 | 330.00 | 330.00 | 320.00 | 330.00 | 310.20 | 1,083 |
| 2026-03-10 | 330.00 | 336.00 | 330.00 | 330.00 | 310.20 | 405 |
| 2026-03-09 | 330.00 | 338.00 | 330.00 | 330.00 | 310.20 | 121 |
| 2026-03-06 | 330.00 | 336.00 | 330.00 | 331.00 | 311.14 | 5,217 |
| 2026-03-05 | 325.00 | 327.00 | 325.00 | 327.00 | 307.38 | 3,900 |
| 2026-03-04 | 338.00 | 338.00 | 325.00 | 336.00 | 315.84 | 12,561 |
| 2026-03-03 | 345.00 | 345.00 | 321.00 | 337.00 | 316.78 | 1,910 |
| 2026-03-02 | 340.00 | 341.00 | 306.00 | 341.00 | 320.54 | 9,924 |
| 2026-02-27 | 350.00 | 350.00 | 330.00 | 349.00 | 328.06 | 10,416 |
| 2026-02-26 | 334.00 | 348.00 | 332.00 | 332.00 | 312.08 | 6,631 |
| 2026-02-25 | 346.00 | 351.00 | 330.00 | 333.00 | 313.02 | 18,311 |
| 2026-02-24 | 351.00 | 351.00 | 351.00 | 351.00 | 329.94 | 20 |
| 2026-02-23 | 350.00 | 351.00 | 350.00 | 351.00 | 329.94 | 2,578 |
| 2026-02-20 | 347.00 | 347.00 | 347.00 | 347.00 | 326.18 | 3 |
| 2026-02-19 | 345.00 | 351.00 | 341.00 | 351.00 | 329.94 | 7,149 |
| 2026-02-18 | 345.00 | 350.00 | 345.00 | 345.00 | 324.30 | 2,610 |
| 2026-02-17 | 359.00 | 359.00 | 359.00 | 359.00 | 337.46 | 15 |
| 2026-02-16 | 358.00 | 359.00 | 341.00 | 359.00 | 337.46 | 3,758 |
| 2026-02-12 | 351.00 | 359.00 | 341.00 | 358.00 | 336.52 | 14,116 |
| 2026-02-11 | 351.00 | 351.00 | 350.00 | 350.00 | 329.00 | 425 |
| 2026-02-10 | 350.00 | 368.00 | 350.00 | 368.00 | 345.92 | 6,365 |
| 2026-02-09 | 369.00 | 369.00 | 351.00 | 351.00 | 329.94 | 16,652 |
| 2026-02-06 | 370.00 | 370.00 | 361.00 | 369.00 | 346.86 | 364 |
| 2026-02-05 | 370.00 | 370.00 | 369.00 | 369.00 | 346.86 | 305 |
| 2026-02-04 | 371.00 | 371.00 | 353.00 | 370.00 | 347.80 | 4,660 |
| 2026-02-03 | 349.00 | 375.00 | 338.00 | 368.00 | 345.92 | 37,204 |
| 2026-02-02 | 338.00 | 349.00 | 332.00 | 349.00 | 328.06 | 6,256 |
| 2026-01-30 | 338.00 | 338.00 | 331.00 | 338.00 | 317.72 | 1,483 |
| 2026-01-29 | 335.00 | 349.00 | 330.00 | 349.00 | 328.06 | 14,985 |
| 2026-01-28 | 340.00 | 348.00 | 331.00 | 336.00 | 315.84 | 8,505 |
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.