Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 340.00 | 348.00 | 331.00 | 336.00 | 315.84 | 8,505 |
| 2026-01-27 | 350.00 | 350.00 | 330.00 | 340.00 | 319.60 | 12,473 |
| 2026-01-26 | 348.00 | 358.00 | 348.00 | 350.00 | 329.00 | 6,151 |
| 2026-01-23 | 347.00 | 359.00 | 347.00 | 348.00 | 327.12 | 972 |
| 2026-01-22 | 348.00 | 360.00 | 348.00 | 360.00 | 338.40 | 2,536 |
| 2026-01-21 | 352.00 | 352.00 | 347.00 | 350.00 | 329.00 | 3,602 |
| 2026-01-20 | 352.00 | 352.00 | 352.00 | 352.00 | 330.88 | 45 |
| 2026-01-19 | 356.00 | 359.00 | 352.00 | 352.00 | 330.88 | 4,738 |
| 2026-01-16 | 354.00 | 354.00 | 354.00 | 354.00 | 332.76 | 1,360 |
| 2026-01-15 | 358.00 | 360.00 | 355.00 | 355.00 | 333.70 | 12,428 |
| 2026-01-14 | 360.00 | 361.00 | 358.00 | 361.00 | 339.34 | 2,360 |
| 2026-01-13 | 355.00 | 360.00 | 352.00 | 360.00 | 338.40 | 3,187 |
| 2026-01-12 | 352.00 | 355.00 | 352.00 | 355.00 | 333.70 | 849 |
| 2026-01-09 | 355.00 | 355.00 | 355.00 | 355.00 | 333.70 | 6 |
| 2026-01-08 | 351.00 | 358.00 | 350.00 | 350.00 | 329.00 | 7,427 |
| 2026-01-07 | 356.00 | 356.00 | 356.00 | 356.00 | 334.64 | 503 |
| 2026-01-06 | 351.00 | 356.00 | 351.00 | 356.00 | 334.64 | 944 |
| 2026-01-05 | 355.00 | 356.00 | 340.00 | 356.00 | 334.64 | 8,690 |
| 2025-12-30 | 354.00 | 354.00 | 345.00 | 345.00 | 324.30 | 3,342 |
| 2025-12-29 | 352.00 | 352.00 | 345.00 | 345.00 | 324.30 | 1,513 |
| 2025-12-23 | 345.00 | 350.00 | 345.00 | 348.00 | 327.12 | 1,378 |
| 2025-12-22 | 344.00 | 355.00 | 344.00 | 345.00 | 324.30 | 3,820 |
| 2025-12-19 | 344.00 | 350.00 | 344.00 | 345.00 | 324.30 | 8,116 |
| 2025-12-18 | 355.00 | 355.00 | 334.00 | 345.00 | 324.30 | 4,264 |
| 2025-12-17 | 351.00 | 355.00 | 350.00 | 354.00 | 332.76 | 4,069 |
| 2025-12-16 | 363.00 | 363.00 | 348.00 | 352.00 | 330.88 | 8,024 |
| 2025-12-15 | 370.00 | 370.00 | 350.00 | 351.00 | 329.94 | 11,139 |
| 2025-12-12 | 370.00 | 370.00 | 361.00 | 361.00 | 339.34 | 3,200 |
| 2025-12-11 | 370.00 | 370.00 | 370.00 | 370.00 | 347.80 | 266 |
| 2025-12-10 | 370.00 | 370.00 | 362.00 | 370.00 | 347.80 | 913 |
| 2025-12-09 | 373.00 | 373.00 | 365.00 | 370.00 | 347.80 | 1,253 |
| 2025-12-08 | 361.00 | 373.00 | 358.00 | 373.00 | 350.62 | 7,485 |
| 2025-12-05 | 366.00 | 366.00 | 361.00 | 361.00 | 339.34 | 4,080 |
| 2025-12-04 | 370.00 | 370.00 | 366.00 | 366.00 | 344.04 | 375 |
| 2025-12-03 | 366.00 | 374.00 | 366.00 | 374.00 | 351.56 | 217 |
| 2025-12-01 | 379.00 | 379.00 | 362.00 | 365.00 | 343.10 | 3,508 |
| 2025-11-28 | 378.00 | 379.00 | 378.00 | 379.00 | 356.26 | 2,700 |
| 2025-11-27 | 378.00 | 378.00 | 370.00 | 378.00 | 355.32 | 1,280 |
| 2025-11-26 | 366.00 | 375.00 | 363.00 | 375.00 | 352.50 | 3,611 |
| 2025-11-25 | 379.00 | 380.00 | 364.00 | 364.00 | 342.16 | 5,478 |
| 2025-11-24 | 370.00 | 382.00 | 370.00 | 370.00 | 347.80 | 830 |
| 2025-11-21 | 367.00 | 367.00 | 367.00 | 367.00 | 344.98 | 2 |
| 2025-11-20 | 380.00 | 380.00 | 366.00 | 375.00 | 352.50 | 4,024 |
| 2025-11-19 | 380.00 | 380.00 | 380.00 | 380.00 | 357.20 | 600 |
| 2025-11-18 | 384.00 | 384.00 | 365.00 | 375.00 | 352.50 | 8,822 |
| 2025-11-17 | 383.00 | 384.00 | 383.00 | 384.00 | 360.96 | 404 |
| 2025-11-14 | 384.00 | 384.00 | 383.00 | 383.00 | 360.02 | 3,159 |
| 2025-11-13 | 376.00 | 388.00 | 365.00 | 366.00 | 344.04 | 13,304 |
| 2025-11-11 | 376.00 | 376.00 | 376.00 | 376.00 | 353.44 | 5,360 |
| 2025-11-10 | 380.00 | 388.00 | 370.00 | 387.00 | 363.78 | 5,441 |
| 2025-11-07 | 379.00 | 388.00 | 379.00 | 387.00 | 363.78 | 58 |
| 2025-11-06 | 379.00 | 388.00 | 379.00 | 388.00 | 364.72 | 2,902 |
| 2025-11-05 | 381.00 | 390.00 | 380.00 | 380.00 | 357.20 | 5,683 |
| 2025-11-04 | 394.00 | 394.00 | 379.00 | 380.00 | 357.20 | 5,158 |
| 2025-11-03 | 398.00 | 398.00 | 385.00 | 385.00 | 361.90 | 1,619 |
| 2025-10-31 | 399.00 | 399.00 | 398.00 | 398.00 | 374.12 | 1,971 |
| 2025-10-30 | 399.00 | 400.00 | 383.00 | 390.00 | 366.60 | 1,865 |
| 2025-10-29 | 395.00 | 399.00 | 395.00 | 399.00 | 375.06 | 1,173 |
| 2025-10-28 | 390.00 | 399.00 | 384.00 | 395.00 | 371.30 | 749 |
| 2025-10-27 | 385.00 | 391.00 | 384.00 | 384.00 | 360.96 | 307 |
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.