Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 420.00 | 425.00 | 414.00 | 414.00 | 389.16 | 8,519 |
| 2025-07-24 | 416.00 | 426.00 | 416.00 | 426.00 | 400.44 | 4,230 |
| 2025-07-23 | 428.00 | 428.00 | 417.00 | 417.00 | 391.98 | 18,498 |
| 2025-07-22 | 434.00 | 434.00 | 434.00 | 434.00 | 407.96 | 6 |
| 2025-07-21 | 432.00 | 440.00 | 430.00 | 440.00 | 413.60 | 3,980 |
| 2025-07-18 | 444.00 | 445.00 | 426.00 | 444.00 | 417.36 | 5,404 |
| 2025-07-17 | 445.00 | 445.00 | 444.00 | 445.00 | 418.30 | 4,474 |
| 2025-07-16 | 444.00 | 445.00 | 440.00 | 440.00 | 413.60 | 1,773 |
| 2025-07-15 | 438.00 | 440.00 | 438.00 | 440.00 | 413.60 | 323 |
| 2025-07-14 | 430.00 | 449.00 | 430.00 | 440.00 | 413.60 | 2,549 |
| 2025-07-11 | 430.00 | 430.00 | 430.00 | 430.00 | 404.20 | 60 |
| 2025-07-10 | 427.00 | 430.00 | 420.00 | 430.00 | 404.20 | 506 |
| 2025-07-09 | 425.00 | 430.00 | 425.00 | 430.00 | 404.20 | 2,951 |
| 2025-07-08 | 416.00 | 430.00 | 416.00 | 430.00 | 404.20 | 15 |
| 2025-07-07 | 430.00 | 437.00 | 430.00 | 436.00 | 409.84 | 1,620 |
| 2025-07-04 | 411.00 | 426.00 | 410.00 | 426.00 | 400.44 | 5,090 |
| 2025-07-03 | 422.00 | 426.00 | 405.00 | 420.00 | 394.80 | 9,938 |
| 2025-07-02 | 433.00 | 433.00 | 430.00 | 430.00 | 404.20 | 760 |
| 2025-07-01 | 433.00 | 433.00 | 433.00 | 433.00 | 407.02 | 10 |
| 2025-06-30 | 435.00 | 435.00 | 422.00 | 435.00 | 408.90 | 285 |
| 2025-06-27 | 432.00 | 432.00 | 431.00 | 431.00 | 405.14 | 69 |
| 2025-06-25 | 432.00 | 433.00 | 432.00 | 432.00 | 406.08 | 1,052 |
| 2025-06-24 | 407.00 | 430.00 | 407.00 | 430.00 | 404.20 | 19,817 |
| 2025-06-23 | 410.00 | 410.00 | 406.00 | 406.00 | 381.64 | 1,768 |
| 2025-06-20 | 406.00 | 416.00 | 405.00 | 405.00 | 380.70 | 2,475 |
| 2025-06-19 | 416.00 | 416.00 | 406.00 | 416.00 | 391.04 | 639 |
| 2025-06-18 | 416.00 | 417.00 | 416.00 | 417.00 | 391.98 | 960 |
| 2025-06-17 | 405.00 | 418.00 | 405.00 | 418.00 | 392.92 | 2,237 |
| 2025-06-16 | 400.00 | 419.00 | 400.00 | 405.00 | 380.70 | 6,162 |
| 2025-06-13 | 406.00 | 409.00 | 402.00 | 402.00 | 377.88 | 993 |
| 2025-06-12 | 402.00 | 408.00 | 402.00 | 406.00 | 381.64 | 1,350 |
| 2025-06-11 | 402.00 | 402.00 | 400.00 | 400.00 | 376.00 | 5,145 |
| 2025-06-10 | 400.00 | 404.00 | 400.00 | 404.00 | 379.76 | 5,050 |
| 2025-06-06 | 410.00 | 410.00 | 402.00 | 402.00 | 377.88 | 3,805 |
| 2025-06-05 | 408.00 | 412.00 | 400.00 | 412.00 | 387.28 | 7,186 |
| 2025-06-04 | 411.00 | 412.00 | 403.00 | 403.00 | 378.82 | 2,745 |
| 2025-06-03 | 410.00 | 414.00 | 400.00 | 406.00 | 381.64 | 5,146 |
| 2025-06-02 | 419.00 | 419.00 | 406.00 | 410.00 | 385.40 | 3,403 |
| 2025-05-30 | 403.00 | 417.00 | 403.00 | 417.00 | 391.98 | 6,874 |
| 2025-05-29 | 417.00 | 428.00 | 400.00 | 424.00 | 398.56 | 34,019 |
| 2025-05-28 | 410.00 | 417.00 | 406.00 | 406.00 | 381.64 | 37,201 |
| 2025-05-27 | 450.00 | 459.00 | 418.00 | 418.00 | 392.92 | 38,722 |
| 2025-05-26 | 460.00 | 460.00 | 458.00 | 458.00 | 421.12 | 414 |
| 2025-05-23 | 446.00 | 446.00 | 442.00 | 442.00 | 406.41 | 3,300 |
| 2025-05-22 | 460.00 | 460.00 | 446.00 | 450.00 | 413.76 | 3,295 |
| 2025-05-21 | 466.00 | 466.00 | 460.00 | 460.00 | 422.96 | 4,353 |
| 2025-05-20 | 443.00 | 465.00 | 443.00 | 455.00 | 418.36 | 2,158 |
| 2025-05-19 | 465.00 | 470.00 | 442.00 | 442.00 | 406.41 | 16,686 |
| 2025-05-16 | 478.00 | 478.00 | 458.00 | 460.00 | 422.96 | 6,209 |
| 2025-05-15 | 478.00 | 485.00 | 478.00 | 478.00 | 439.51 | 942 |
| 2025-05-14 | 476.00 | 490.00 | 476.00 | 478.00 | 439.51 | 1,962 |
| 2025-05-13 | 484.00 | 484.00 | 476.00 | 476.00 | 437.67 | 1,808 |
| 2025-05-12 | 489.00 | 489.00 | 484.00 | 484.00 | 445.03 | 3,746 |
| 2025-05-09 | 485.00 | 489.00 | 485.00 | 489.00 | 449.62 | 33 |
| 2025-05-08 | 485.00 | 485.00 | 468.00 | 485.00 | 445.95 | 4,110 |
| 2025-05-07 | 488.00 | 488.00 | 485.00 | 485.00 | 445.95 | 200 |
| 2025-05-06 | 474.00 | 493.00 | 474.00 | 476.00 | 437.67 | 1,878 |
| 2025-05-05 | 466.00 | 490.00 | 466.00 | 490.00 | 450.54 | 2,456 |
| 2025-04-30 | 470.00 | 470.00 | 465.00 | 466.00 | 428.48 | 3,883 |
| 2025-04-29 | 480.00 | 480.00 | 470.00 | 480.00 | 441.35 | 1,436 |
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.