GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,500.00 | 8,500.00 | 8,400.00 | 8,420.00 | 8,420.00 | 445 |
| 2026-10-15 | 8,500.00 | 8,740.00 | 8,360.00 | 8,740.00 | 8,740.00 | 512 |
| 2026-10-14 | 8,400.00 | 8,520.00 | 8,320.00 | 8,320.00 | 8,320.00 | 656 |
| 2026-10-13 | 8,660.00 | 8,660.00 | 8,400.00 | 8,400.00 | 8,400.00 | 933 |
| 2026-10-12 | 8,980.00 | 8,980.00 | 8,660.00 | 8,660.00 | 8,660.00 | 1,506 |
| 2026-10-09 | 8,900.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,920.00 | 388 |
| 2026-10-08 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 999 |
| 2026-10-07 | 8,760.00 | 9,100.00 | 8,720.00 | 8,840.00 | 8,840.00 | 106 |
| 2026-10-06 | 8,940.00 | 8,940.00 | 8,740.00 | 8,740.00 | 8,740.00 | 305 |
| 2026-10-05 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,197 |
| 2026-10-02 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1,189 |
| 2026-10-01 | 8,980.00 | 8,980.00 | 8,560.00 | 8,560.00 | 8,560.00 | 1,620 |
| 2026-09-30 | 8,900.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 63,317 |
| 2026-09-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 40 |
| 2026-09-28 | 8,520.00 | 8,800.00 | 8,520.00 | 8,700.00 | 8,700.00 | 439 |
| 2026-09-25 | 8,460.00 | 8,640.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,471 |
| 2026-09-24 | 8,820.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | 357 |
| 2026-09-23 | 8,880.00 | 8,880.00 | 8,620.00 | 8,620.00 | 8,620.00 | 80 |
| 2026-09-22 | 8,880.00 | 8,880.00 | 8,540.00 | 8,720.00 | 8,720.00 | 800 |
| 2026-09-21 | 8,980.00 | 8,980.00 | 8,740.00 | 8,760.00 | 8,760.00 | 1,726 |
| 2026-09-18 | 8,900.00 | 9,040.00 | 8,880.00 | 8,960.00 | 8,960.00 | 2,265 |
| 2026-09-17 | 8,200.00 | 8,740.00 | 8,200.00 | 8,740.00 | 8,740.00 | 1,772 |
| 2026-09-16 | 8,340.00 | 8,340.00 | 8,260.00 | 8,300.00 | 8,300.00 | 407 |
| 2026-09-15 | 8,300.00 | 8,300.00 | 7,960.00 | 8,160.00 | 8,160.00 | 664 |
| 2026-09-14 | 8,340.00 | 8,340.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,153 |
| 2026-09-11 | 7,480.00 | 8,300.00 | 7,480.00 | 8,300.00 | 8,300.00 | 1,840 |
| 2026-09-10 | 8,500.00 | 8,500.00 | 8,240.00 | 8,300.00 | 8,300.00 | 3,628 |
| 2026-09-09 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 512 |
| 2026-09-08 | 8,700.00 | 8,740.00 | 8,640.00 | 8,720.00 | 8,720.00 | 492 |
| 2026-09-07 | 8,880.00 | 8,880.00 | 8,460.00 | 8,700.00 | 8,700.00 | 1,448 |
| 2026-09-04 | 8,700.00 | 8,820.00 | 8,700.00 | 8,820.00 | 8,820.00 | 330 |
| 2026-09-03 | 8,660.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | 455 |
| 2026-09-02 | 8,920.00 | 8,920.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,315 |
| 2026-09-01 | 8,520.00 | 8,900.00 | 8,520.00 | 8,900.00 | 8,900.00 | 605 |
| 2026-08-31 | 8,520.00 | 9,000.00 | 8,000.00 | 8,720.00 | 8,720.00 | 3,186 |
| 2026-08-28 | 8,840.00 | 8,860.00 | 8,500.00 | 8,600.00 | 8,600.00 | 3,310 |
| 2026-08-27 | 9,020.00 | 9,080.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,254 |
| 2026-08-26 | 9,040.00 | 9,320.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,654 |
| 2026-08-25 | 9,360.00 | 9,360.00 | 9,220.00 | 9,220.00 | 9,220.00 | 183 |
| 2026-08-24 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 429 |
| 2026-08-19 | 9,280.00 | 9,360.00 | 9,260.00 | 9,260.00 | 9,260.00 | 815 |
| 2026-08-18 | 9,260.00 | 9,360.00 | 9,200.00 | 9,260.00 | 9,260.00 | 1,208 |
| 2026-08-17 | 9,260.00 | 9,340.00 | 9,260.00 | 9,260.00 | 9,260.00 | 798 |
| 2026-08-14 | 9,500.00 | 9,500.00 | 9,220.00 | 9,340.00 | 9,340.00 | 1,210 |
| 2026-08-13 | 9,380.00 | 9,480.00 | 9,340.00 | 9,340.00 | 9,340.00 | 1,645 |
| 2026-08-12 | 9,220.00 | 9,400.00 | 9,220.00 | 9,260.00 | 9,260.00 | 354 |
| 2026-08-11 | 9,200.00 | 9,240.00 | 9,200.00 | 9,220.00 | 9,220.00 | 345 |
| 2026-08-10 | 9,380.00 | 9,400.00 | 9,220.00 | 9,300.00 | 9,300.00 | 793 |
| 2026-08-07 | 9,440.00 | 9,440.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,485 |
| 2026-08-06 | 9,500.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,380.00 | 415 |
| 2026-08-05 | 9,480.00 | 9,560.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,639 |
| 2026-08-04 | 9,020.00 | 9,440.00 | 9,020.00 | 9,440.00 | 9,440.00 | 3,545 |
| 2026-08-03 | 9,000.00 | 9,160.00 | 8,900.00 | 9,040.00 | 9,040.00 | 6,173 |
| 2026-07-31 | 8,700.00 | 9,060.00 | 8,680.00 | 9,060.00 | 9,060.00 | 3,443 |
| 2026-07-30 | 8,720.00 | 8,860.00 | 8,620.00 | 8,860.00 | 8,860.00 | 284 |
| 2026-07-29 | 8,700.00 | 8,800.00 | 8,700.00 | 8,720.00 | 8,720.00 | 154 |
| 2026-07-28 | 8,780.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | 357 |
| 2026-07-27 | 8,780.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,895 |
| 2026-07-24 | 8,880.00 | 8,900.00 | 8,780.00 | 8,780.00 | 8,780.00 | 398 |
| 2026-07-23 | 8,900.00 | 8,900.00 | 8,760.00 | 8,760.00 | 8,760.00 | 117 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.