Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 540.00 | 546.00 | 534.00 | 534.00 | 491.00 | 11,740 |
| 2025-01-24 | 526.00 | 540.00 | 514.00 | 540.00 | 496.52 | 28,074 |
| 2025-01-23 | 526.00 | 528.00 | 520.00 | 528.00 | 485.48 | 8,372 |
| 2025-01-22 | 522.00 | 528.00 | 518.00 | 520.00 | 478.13 | 6,963 |
| 2025-01-21 | 522.00 | 530.00 | 520.00 | 530.00 | 487.32 | 12,053 |
| 2025-01-20 | 520.00 | 520.00 | 510.00 | 510.00 | 468.93 | 3,781 |
| 2025-01-17 | 516.00 | 520.00 | 516.00 | 516.00 | 474.45 | 3,582 |
| 2025-01-16 | 514.00 | 520.00 | 500.00 | 516.00 | 474.45 | 7,027 |
| 2025-01-15 | 512.00 | 514.00 | 512.00 | 514.00 | 472.61 | 5,822 |
| 2025-01-14 | 510.00 | 510.00 | 508.00 | 508.00 | 467.09 | 1,039 |
| 2025-01-13 | 510.00 | 512.00 | 510.00 | 512.00 | 470.77 | 1,659 |
| 2025-01-10 | 512.00 | 512.00 | 510.00 | 510.00 | 468.93 | 3,735 |
| 2025-01-09 | 506.00 | 512.00 | 506.00 | 510.00 | 468.93 | 2,761 |
| 2025-01-08 | 508.00 | 508.00 | 500.00 | 506.00 | 465.25 | 4,235 |
| 2025-01-07 | 508.00 | 508.00 | 506.00 | 506.00 | 465.25 | 1,040 |
| 2025-01-06 | 504.00 | 512.00 | 502.00 | 508.00 | 467.09 | 3,354 |
| 2025-01-03 | 512.00 | 512.00 | 506.00 | 512.00 | 470.77 | 2,276 |
| 2025-01-02 | 500.00 | 502.00 | 500.00 | 502.00 | 461.58 | 514 |
| 2024-12-30 | 502.00 | 506.00 | 500.00 | 500.00 | 459.74 | 912 |
| 2024-12-23 | 494.00 | 502.00 | 494.00 | 502.00 | 461.58 | 2,000 |
| 2024-12-20 | 488.00 | 488.00 | 486.00 | 488.00 | 448.70 | 1,250 |
| 2024-12-19 | 485.00 | 490.00 | 485.00 | 488.00 | 448.70 | 3,291 |
| 2024-12-18 | 490.00 | 490.00 | 480.00 | 486.00 | 446.87 | 9,905 |
| 2024-12-17 | 489.00 | 489.00 | 485.00 | 485.00 | 445.95 | 10,445 |
| 2024-12-16 | 500.00 | 500.00 | 470.00 | 488.00 | 448.70 | 22,011 |
| 2024-12-13 | 510.00 | 510.00 | 502.00 | 502.00 | 461.58 | 2,706 |
| 2024-12-12 | 506.00 | 516.00 | 500.00 | 516.00 | 474.45 | 2,272 |
| 2024-12-11 | 510.00 | 516.00 | 510.00 | 516.00 | 474.45 | 736 |
| 2024-12-10 | 514.00 | 514.00 | 506.00 | 508.00 | 467.09 | 2,125 |
| 2024-12-09 | 514.00 | 518.00 | 514.00 | 518.00 | 476.29 | 1,522 |
| 2024-12-06 | 518.00 | 518.00 | 516.00 | 516.00 | 474.45 | 108 |
| 2024-12-05 | 518.00 | 518.00 | 518.00 | 518.00 | 476.29 | 277 |
| 2024-12-04 | 518.00 | 518.00 | 518.00 | 518.00 | 476.29 | 300 |
| 2024-12-03 | 516.00 | 516.00 | 516.00 | 516.00 | 474.45 | 1,192 |
| 2024-12-02 | 506.00 | 518.00 | 506.00 | 516.00 | 474.45 | 1,775 |
| 2024-11-29 | 508.00 | 508.00 | 506.00 | 506.00 | 465.25 | 733 |
| 2024-11-28 | 520.00 | 520.00 | 506.00 | 508.00 | 467.09 | 118 |
| 2024-11-27 | 506.00 | 524.00 | 506.00 | 520.00 | 478.13 | 2,022 |
| 2024-11-26 | 510.00 | 522.00 | 504.00 | 522.00 | 479.97 | 14,761 |
| 2024-11-25 | 506.00 | 514.00 | 504.00 | 504.00 | 463.42 | 1,450 |
| 2024-11-22 | 514.00 | 514.00 | 506.00 | 506.00 | 465.25 | 554 |
| 2024-11-21 | 508.00 | 508.00 | 500.00 | 502.00 | 461.58 | 1,099 |
| 2024-11-20 | 508.00 | 508.00 | 508.00 | 508.00 | 467.09 | 200 |
| 2024-11-19 | 504.00 | 512.00 | 498.00 | 500.00 | 459.74 | 3,814 |
| 2024-11-18 | 516.00 | 516.00 | 500.00 | 500.00 | 459.74 | 2,360 |
| 2024-11-15 | 520.00 | 520.00 | 500.00 | 502.00 | 461.58 | 8,045 |
| 2024-11-14 | 512.00 | 522.00 | 510.00 | 510.00 | 468.93 | 728 |
| 2024-11-13 | 512.00 | 520.00 | 512.00 | 512.00 | 470.77 | 1,679 |
| 2024-11-12 | 508.00 | 522.00 | 508.00 | 510.00 | 468.93 | 2,812 |
| 2024-11-11 | 520.00 | 520.00 | 504.00 | 506.00 | 465.25 | 2,093 |
| 2024-11-08 | 518.00 | 518.00 | 516.00 | 516.00 | 474.45 | 580 |
| 2024-11-07 | 518.00 | 524.00 | 518.00 | 518.00 | 476.29 | 535 |
| 2024-11-06 | 514.00 | 518.00 | 514.00 | 518.00 | 476.29 | 2,963 |
| 2024-11-05 | 520.00 | 520.00 | 514.00 | 514.00 | 472.61 | 4,292 |
| 2024-11-04 | 520.00 | 526.00 | 520.00 | 520.00 | 478.13 | 4,997 |
| 2024-10-31 | 520.00 | 526.00 | 520.00 | 522.00 | 479.97 | 13,331 |
| 2024-10-30 | 500.00 | 520.00 | 490.00 | 520.00 | 478.13 | 26,889 |
| 2024-10-29 | 500.00 | 504.00 | 500.00 | 500.00 | 459.74 | 19,465 |
| 2024-10-28 | 499.00 | 500.00 | 497.00 | 500.00 | 459.74 | 12,534 |
| 2024-10-25 | 498.00 | 498.00 | 493.00 | 496.00 | 456.06 | 10,448 |
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.