Budapesti Ingatlan Hasznositasi es Fejlesztesi Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 494.00 | 499.00 | 470.00 | 499.00 | 458.82 | 3,809 |
| 2024-10-22 | 492.00 | 495.00 | 490.00 | 490.00 | 450.54 | 13,142 |
| 2024-10-21 | 490.00 | 494.00 | 486.00 | 493.00 | 453.30 | 8,662 |
| 2024-10-18 | 477.00 | 488.00 | 477.00 | 484.00 | 445.03 | 11,495 |
| 2024-10-17 | 461.00 | 475.00 | 461.00 | 475.00 | 436.75 | 2,100 |
| 2024-10-16 | 476.00 | 480.00 | 462.00 | 472.00 | 433.99 | 7,843 |
| 2024-10-15 | 463.00 | 475.00 | 463.00 | 475.00 | 436.75 | 9,603 |
| 2024-10-14 | 455.00 | 470.00 | 455.00 | 463.00 | 425.72 | 13,553 |
| 2024-10-11 | 447.00 | 464.00 | 447.00 | 464.00 | 426.64 | 6,802 |
| 2024-10-10 | 446.00 | 454.00 | 446.00 | 452.00 | 415.60 | 722 |
| 2024-10-09 | 448.00 | 454.00 | 445.00 | 454.00 | 417.44 | 2,192 |
| 2024-10-08 | 452.00 | 455.00 | 452.00 | 452.00 | 415.60 | 2,306 |
| 2024-10-07 | 448.00 | 458.00 | 448.00 | 457.00 | 420.20 | 125 |
| 2024-10-04 | 457.00 | 457.00 | 448.00 | 448.00 | 411.93 | 3,135 |
| 2024-10-03 | 452.00 | 460.00 | 440.00 | 440.00 | 404.57 | 13,913 |
| 2024-10-02 | 454.00 | 460.00 | 451.00 | 451.00 | 414.68 | 1,920 |
| 2024-10-01 | 453.00 | 465.00 | 453.00 | 460.00 | 422.96 | 998 |
| 2024-09-30 | 460.00 | 460.00 | 453.00 | 453.00 | 416.52 | 9,275 |
| 2024-09-27 | 465.00 | 465.00 | 454.00 | 460.00 | 422.96 | 4,677 |
| 2024-09-26 | 465.00 | 475.00 | 461.00 | 463.00 | 425.72 | 7,667 |
| 2024-09-25 | 464.00 | 465.00 | 450.00 | 465.00 | 427.56 | 21,759 |
| 2024-09-24 | 444.00 | 448.00 | 440.00 | 448.00 | 411.93 | 2,963 |
| 2024-09-23 | 430.00 | 444.00 | 430.00 | 444.00 | 408.25 | 6,798 |
| 2024-09-20 | 442.00 | 444.00 | 420.00 | 421.00 | 387.10 | 32,363 |
| 2024-09-19 | 456.00 | 456.00 | 436.00 | 436.00 | 400.89 | 46,689 |
| 2024-09-18 | 465.00 | 470.00 | 440.00 | 446.00 | 410.09 | 58,570 |
| 2024-09-17 | 470.00 | 470.00 | 448.00 | 455.00 | 418.36 | 41,279 |
| 2024-09-16 | 504.00 | 504.00 | 470.00 | 470.00 | 432.15 | 80,210 |
| 2024-09-13 | 518.00 | 524.00 | 498.00 | 504.00 | 463.42 | 23,682 |
| 2024-09-12 | 518.00 | 524.00 | 518.00 | 524.00 | 481.81 | 1,980 |
| 2024-09-11 | 516.00 | 516.00 | 516.00 | 516.00 | 474.45 | 77 |
| 2024-09-10 | 516.00 | 516.00 | 504.00 | 516.00 | 474.45 | 729 |
| 2024-09-09 | 504.00 | 516.00 | 502.00 | 516.00 | 474.45 | 4,335 |
| 2024-09-06 | 504.00 | 512.00 | 504.00 | 504.00 | 463.42 | 661 |
| 2024-09-05 | 500.00 | 514.00 | 500.00 | 502.00 | 461.58 | 636 |
| 2024-09-04 | 500.00 | 512.00 | 498.00 | 500.00 | 459.74 | 1,693 |
| 2024-09-03 | 500.00 | 516.00 | 500.00 | 500.00 | 459.74 | 9,051 |
| 2024-09-02 | 520.00 | 520.00 | 495.00 | 502.00 | 461.58 | 35,512 |
| 2024-08-30 | 526.00 | 542.00 | 514.00 | 518.00 | 476.29 | 17,867 |
| 2024-08-29 | 530.00 | 530.00 | 510.00 | 526.00 | 483.64 | 3,146 |
| 2024-08-28 | 514.00 | 514.00 | 514.00 | 514.00 | 472.61 | 45 |
| 2024-08-27 | 510.00 | 540.00 | 510.00 | 512.00 | 470.77 | 5,146 |
| 2024-08-26 | 510.00 | 510.00 | 510.00 | 510.00 | 468.93 | 130 |
| 2024-08-23 | 520.00 | 520.00 | 510.00 | 510.00 | 468.93 | 1,219 |
| 2024-08-22 | 506.00 | 520.00 | 506.00 | 520.00 | 478.13 | 367 |
| 2024-08-21 | 504.00 | 504.00 | 504.00 | 504.00 | 463.42 | 516 |
| 2024-08-16 | 524.00 | 524.00 | 504.00 | 504.00 | 463.42 | 1,041 |
| 2024-08-15 | 512.00 | 524.00 | 512.00 | 524.00 | 481.81 | 1,287 |
| 2024-08-14 | 522.00 | 524.00 | 506.00 | 508.00 | 467.09 | 3,082 |
| 2024-08-13 | 524.00 | 524.00 | 524.00 | 524.00 | 481.81 | 35 |
| 2024-08-12 | 504.00 | 526.00 | 504.00 | 526.00 | 483.64 | 6,960 |
| 2024-08-09 | 498.00 | 522.00 | 498.00 | 504.00 | 463.42 | 15,657 |
| 2024-08-08 | 495.00 | 499.00 | 495.00 | 498.00 | 457.90 | 669 |
| 2024-08-07 | 500.00 | 500.00 | 495.00 | 495.00 | 455.14 | 5,869 |
| 2024-08-06 | 500.00 | 512.00 | 486.00 | 500.00 | 459.74 | 9,936 |
| 2024-08-05 | 516.00 | 518.00 | 470.00 | 500.00 | 459.74 | 8,122 |
| 2024-08-02 | 528.00 | 542.00 | 524.00 | 524.00 | 481.81 | 4,592 |
| 2024-08-01 | 540.00 | 542.00 | 530.00 | 542.00 | 498.36 | 2,191 |
| 2024-07-31 | 530.00 | 542.00 | 530.00 | 540.00 | 496.52 | 735 |
| 2024-07-30 | 528.00 | 546.00 | 528.00 | 530.00 | 487.32 | 2,348 |
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.