Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 390.00 | 390.00 | 382.00 | 382.00 | 359.08 | 1,305 |
| 2025-10-21 | 399.00 | 399.00 | 385.00 | 392.00 | 368.48 | 1,461 |
| 2025-10-20 | 400.00 | 400.00 | 395.00 | 395.00 | 371.30 | 480 |
| 2025-10-17 | 390.00 | 400.00 | 385.00 | 400.00 | 376.00 | 1,164 |
| 2025-10-16 | 395.00 | 400.00 | 390.00 | 390.00 | 366.60 | 1,224 |
| 2025-10-15 | 395.00 | 395.00 | 390.00 | 395.00 | 371.30 | 4,458 |
| 2025-10-14 | 389.00 | 389.00 | 389.00 | 389.00 | 365.66 | 2,180 |
| 2025-10-13 | 400.00 | 400.00 | 400.00 | 400.00 | 376.00 | 26 |
| 2025-10-10 | 389.00 | 400.00 | 389.00 | 400.00 | 376.00 | 1,782 |
| 2025-10-09 | 395.00 | 403.00 | 385.00 | 401.00 | 376.94 | 4,199 |
| 2025-10-08 | 399.00 | 404.00 | 386.00 | 386.00 | 362.84 | 16,677 |
| 2025-10-07 | 399.00 | 399.00 | 373.00 | 377.00 | 354.38 | 1,218 |
| 2025-10-06 | 400.00 | 400.00 | 390.00 | 390.00 | 366.60 | 45 |
| 2025-10-03 | 395.00 | 395.00 | 392.00 | 392.00 | 368.48 | 218 |
| 2025-10-02 | 395.00 | 395.00 | 381.00 | 395.00 | 371.30 | 1,009 |
| 2025-10-01 | 389.00 | 390.00 | 387.00 | 390.00 | 366.60 | 6,551 |
| 2025-09-30 | 371.00 | 387.00 | 366.00 | 387.00 | 363.78 | 2,599 |
| 2025-09-29 | 380.00 | 386.00 | 362.00 | 362.00 | 340.28 | 7,988 |
| 2025-09-26 | 380.00 | 380.00 | 370.00 | 380.00 | 357.20 | 2,507 |
| 2025-09-25 | 380.00 | 380.00 | 376.00 | 380.00 | 357.20 | 3,058 |
| 2025-09-24 | 384.00 | 384.00 | 376.00 | 376.00 | 353.44 | 285 |
| 2025-09-23 | 386.00 | 386.00 | 386.00 | 386.00 | 362.84 | 11 |
| 2025-09-22 | 386.00 | 388.00 | 386.00 | 386.00 | 362.84 | 1,253 |
| 2025-09-18 | 390.00 | 390.00 | 365.00 | 373.00 | 350.62 | 4,600 |
| 2025-09-17 | 399.00 | 399.00 | 384.00 | 384.00 | 360.96 | 2,600 |
| 2025-09-16 | 400.00 | 400.00 | 380.00 | 390.00 | 366.60 | 1,229 |
| 2025-09-15 | 398.00 | 400.00 | 390.00 | 400.00 | 376.00 | 6,759 |
| 2025-09-12 | 404.00 | 404.00 | 391.00 | 400.00 | 376.00 | 445 |
| 2025-09-11 | 395.00 | 400.00 | 385.00 | 400.00 | 376.00 | 5,673 |
| 2025-09-10 | 380.00 | 395.00 | 380.00 | 395.00 | 371.30 | 1,586 |
| 2025-09-09 | 390.00 | 395.00 | 389.00 | 389.00 | 365.66 | 3,752 |
| 2025-09-08 | 395.00 | 395.00 | 395.00 | 395.00 | 371.30 | 84 |
| 2025-09-05 | 390.00 | 390.00 | 390.00 | 390.00 | 366.60 | 3,505 |
| 2025-09-04 | 395.00 | 395.00 | 390.00 | 390.00 | 366.60 | 17,680 |
| 2025-09-03 | 400.00 | 400.00 | 390.00 | 391.00 | 367.54 | 9,987 |
| 2025-09-02 | 400.00 | 404.00 | 395.00 | 398.00 | 374.12 | 5,244 |
| 2025-09-01 | 400.00 | 402.00 | 400.00 | 400.00 | 376.00 | 10,299 |
| 2025-08-29 | 405.00 | 406.00 | 403.00 | 403.00 | 378.82 | 9,351 |
| 2025-08-28 | 406.00 | 413.00 | 403.00 | 403.00 | 378.82 | 27,291 |
| 2025-08-27 | 413.00 | 415.00 | 405.00 | 413.00 | 388.22 | 20,960 |
| 2025-08-26 | 414.00 | 414.00 | 414.00 | 414.00 | 389.16 | 1,500 |
| 2025-08-22 | 416.00 | 426.00 | 416.00 | 424.00 | 398.56 | 3,027 |
| 2025-08-21 | 426.00 | 426.00 | 426.00 | 426.00 | 400.44 | 200 |
| 2025-08-19 | 420.00 | 420.00 | 405.00 | 419.00 | 393.86 | 4,078 |
| 2025-08-18 | 426.00 | 426.00 | 422.00 | 422.00 | 396.68 | 1,362 |
| 2025-08-15 | 422.00 | 424.00 | 422.00 | 424.00 | 398.56 | 250 |
| 2025-08-14 | 416.00 | 423.00 | 416.00 | 423.00 | 397.62 | 6,993 |
| 2025-08-13 | 413.00 | 413.00 | 413.00 | 413.00 | 388.22 | 1,000 |
| 2025-08-12 | 410.00 | 411.00 | 409.00 | 409.00 | 384.46 | 3,684 |
| 2025-08-11 | 410.00 | 413.00 | 410.00 | 413.00 | 388.22 | 1,716 |
| 2025-08-08 | 413.00 | 413.00 | 410.00 | 412.00 | 387.28 | 2,368 |
| 2025-08-07 | 412.00 | 414.00 | 412.00 | 413.00 | 388.22 | 1,741 |
| 2025-08-06 | 414.00 | 414.00 | 410.00 | 412.00 | 387.28 | 2,809 |
| 2025-08-05 | 404.00 | 414.00 | 404.00 | 414.00 | 389.16 | 137 |
| 2025-08-04 | 407.00 | 407.00 | 403.00 | 404.00 | 379.76 | 5,540 |
| 2025-08-01 | 417.00 | 417.00 | 405.00 | 407.00 | 382.58 | 7,848 |
| 2025-07-31 | 410.00 | 410.00 | 405.00 | 405.00 | 380.70 | 11,900 |
| 2025-07-30 | 418.00 | 418.00 | 408.00 | 417.00 | 391.98 | 19,083 |
| 2025-07-29 | 416.00 | 423.00 | 410.00 | 423.00 | 397.62 | 12,060 |
| 2025-07-28 | 420.00 | 420.00 | 420.00 | 420.00 | 394.80 | 420 |
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.