Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 492.00 | 492.00 | 475.00 | 480.00 | 441.35 | 1,988 |
| 2025-04-25 | 493.00 | 493.00 | 492.00 | 492.00 | 452.38 | 920 |
| 2025-04-24 | 490.00 | 493.00 | 490.00 | 493.00 | 453.30 | 1,070 |
| 2025-04-23 | 484.00 | 484.00 | 484.00 | 484.00 | 445.03 | 662 |
| 2025-04-22 | 483.00 | 484.00 | 465.00 | 465.00 | 427.56 | 420 |
| 2025-04-17 | 484.00 | 484.00 | 484.00 | 484.00 | 445.03 | 50 |
| 2025-04-15 | 473.00 | 480.00 | 472.00 | 480.00 | 441.35 | 610 |
| 2025-04-14 | 467.00 | 497.00 | 467.00 | 497.00 | 456.98 | 1,100 |
| 2025-04-11 | 490.00 | 498.00 | 490.00 | 494.00 | 454.22 | 1,730 |
| 2025-04-10 | 500.00 | 500.00 | 470.00 | 480.00 | 441.35 | 2,810 |
| 2025-04-09 | 490.00 | 510.00 | 454.00 | 458.00 | 421.12 | 7,017 |
| 2025-04-08 | 484.00 | 492.00 | 484.00 | 490.00 | 450.54 | 1,305 |
| 2025-04-07 | 480.00 | 487.00 | 400.00 | 487.00 | 447.78 | 21,442 |
| 2025-04-04 | 508.00 | 516.00 | 496.00 | 498.00 | 457.90 | 5,233 |
| 2025-04-02 | 490.00 | 512.00 | 490.00 | 512.00 | 470.77 | 914 |
| 2025-04-01 | 500.00 | 512.00 | 485.00 | 485.00 | 445.95 | 4,600 |
| 2025-03-31 | 504.00 | 504.00 | 500.00 | 500.00 | 459.74 | 3,754 |
| 2025-03-28 | 516.00 | 516.00 | 514.00 | 514.00 | 472.61 | 150 |
| 2025-03-27 | 516.00 | 516.00 | 516.00 | 516.00 | 474.45 | 5 |
| 2025-03-26 | 508.00 | 514.00 | 502.00 | 514.00 | 472.61 | 2,805 |
| 2025-03-25 | 508.00 | 508.00 | 508.00 | 508.00 | 467.09 | 485 |
| 2025-03-24 | 510.00 | 514.00 | 508.00 | 508.00 | 467.09 | 2,363 |
| 2025-03-21 | 500.00 | 506.00 | 500.00 | 506.00 | 465.25 | 2,981 |
| 2025-03-20 | 504.00 | 512.00 | 490.00 | 500.00 | 459.74 | 6,732 |
| 2025-03-19 | 512.00 | 516.00 | 510.00 | 510.00 | 468.93 | 2,073 |
| 2025-03-18 | 518.00 | 518.00 | 480.00 | 508.00 | 467.09 | 11,608 |
| 2025-03-17 | 520.00 | 528.00 | 510.00 | 510.00 | 468.93 | 13,013 |
| 2025-03-14 | 530.00 | 532.00 | 516.00 | 516.00 | 474.45 | 5,544 |
| 2025-03-13 | 534.00 | 542.00 | 532.00 | 542.00 | 498.36 | 3,383 |
| 2025-03-12 | 534.00 | 550.00 | 532.00 | 532.00 | 489.16 | 7,608 |
| 2025-03-11 | 540.00 | 546.00 | 534.00 | 546.00 | 502.03 | 3,001 |
| 2025-03-10 | 556.00 | 558.00 | 540.00 | 556.00 | 511.23 | 3,974 |
| 2025-03-07 | 540.00 | 556.00 | 540.00 | 556.00 | 511.23 | 2,407 |
| 2025-03-06 | 560.00 | 560.00 | 538.00 | 540.00 | 496.52 | 3,945 |
| 2025-03-05 | 540.00 | 564.00 | 540.00 | 562.00 | 516.75 | 9,117 |
| 2025-03-04 | 550.00 | 550.00 | 534.00 | 534.00 | 491.00 | 11,232 |
| 2025-03-03 | 566.00 | 578.00 | 536.00 | 550.00 | 505.71 | 19,981 |
| 2025-02-28 | 582.00 | 584.00 | 564.00 | 566.00 | 520.42 | 12,844 |
| 2025-02-27 | 598.00 | 598.00 | 582.00 | 582.00 | 535.14 | 4,053 |
| 2025-02-26 | 580.00 | 602.00 | 580.00 | 598.00 | 549.85 | 10,989 |
| 2025-02-25 | 590.00 | 608.00 | 580.00 | 580.00 | 533.30 | 46,881 |
| 2025-02-24 | 560.00 | 616.00 | 558.00 | 580.00 | 533.30 | 66,825 |
| 2025-02-21 | 536.00 | 558.00 | 536.00 | 558.00 | 513.07 | 12,641 |
| 2025-02-20 | 534.00 | 544.00 | 534.00 | 534.00 | 491.00 | 3,283 |
| 2025-02-19 | 550.00 | 550.00 | 532.00 | 534.00 | 491.00 | 7,765 |
| 2025-02-18 | 540.00 | 540.00 | 534.00 | 534.00 | 491.00 | 3,500 |
| 2025-02-17 | 540.00 | 540.00 | 540.00 | 540.00 | 496.52 | 700 |
| 2025-02-14 | 540.00 | 540.00 | 532.00 | 540.00 | 496.52 | 5,185 |
| 2025-02-13 | 538.00 | 544.00 | 538.00 | 540.00 | 496.52 | 3,045 |
| 2025-02-12 | 534.00 | 534.00 | 532.00 | 532.00 | 489.16 | 1,409 |
| 2025-02-11 | 538.00 | 558.00 | 530.00 | 534.00 | 491.00 | 22,290 |
| 2025-02-10 | 536.00 | 538.00 | 530.00 | 538.00 | 494.68 | 4,083 |
| 2025-02-07 | 530.00 | 536.00 | 530.00 | 532.00 | 489.16 | 7,513 |
| 2025-02-06 | 536.00 | 536.00 | 536.00 | 536.00 | 492.84 | 5,000 |
| 2025-02-05 | 548.00 | 548.00 | 528.00 | 540.00 | 496.52 | 10,970 |
| 2025-02-04 | 540.00 | 550.00 | 530.00 | 544.00 | 500.19 | 2,635 |
| 2025-01-31 | 536.00 | 550.00 | 534.00 | 540.00 | 496.52 | 3,564 |
| 2025-01-30 | 540.00 | 562.00 | 530.00 | 534.00 | 491.00 | 16,246 |
| 2025-01-29 | 534.00 | 540.00 | 534.00 | 540.00 | 496.52 | 3,182 |
| 2025-01-28 | 534.00 | 534.00 | 532.00 | 534.00 | 491.00 | 12,050 |
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.