GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,800.00 | 8,800.00 | 8,780.00 | 8,800.00 | 8,800.00 | 931 |
| 2026-07-21 | 8,900.00 | 8,900.00 | 8,780.00 | 8,780.00 | 8,780.00 | 1,668 |
| 2026-07-20 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 288 |
| 2026-07-17 | 8,900.00 | 8,920.00 | 8,800.00 | 8,820.00 | 8,820.00 | 753 |
| 2026-07-16 | 8,920.00 | 8,920.00 | 8,760.00 | 8,900.00 | 8,900.00 | 417 |
| 2026-07-15 | 8,900.00 | 8,900.00 | 8,760.00 | 8,780.00 | 8,780.00 | 779 |
| 2026-07-14 | 8,900.00 | 8,900.00 | 8,880.00 | 8,900.00 | 8,900.00 | 620 |
| 2026-07-13 | 8,900.00 | 8,900.00 | 8,860.00 | 8,900.00 | 8,900.00 | 763 |
| 2026-07-10 | 8,800.00 | 8,900.00 | 8,780.00 | 8,780.00 | 8,780.00 | 559 |
| 2026-07-09 | 8,900.00 | 8,900.00 | 8,780.00 | 8,900.00 | 8,900.00 | 1,537 |
| 2026-07-08 | 8,900.00 | 8,900.00 | 8,860.00 | 8,900.00 | 8,900.00 | 1,114 |
| 2026-07-07 | 8,900.00 | 8,900.00 | 8,880.00 | 8,900.00 | 8,900.00 | 847 |
| 2026-07-06 | 9,000.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,900.00 | 1,042 |
| 2026-07-03 | 8,900.00 | 8,900.00 | 8,800.00 | 8,880.00 | 8,880.00 | 1,070 |
| 2026-07-02 | 8,880.00 | 9,060.00 | 8,700.00 | 8,740.00 | 8,740.00 | 1,975 |
| 2026-07-01 | 8,800.00 | 9,140.00 | 8,740.00 | 8,740.00 | 8,740.00 | 7,462 |
| 2026-06-30 | 8,880.00 | 8,900.00 | 8,780.00 | 8,780.00 | 8,780.00 | 541 |
| 2026-06-29 | 8,860.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 896 |
| 2026-06-26 | 8,700.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,760.00 | 884 |
| 2026-06-25 | 8,820.00 | 8,820.00 | 8,640.00 | 8,740.00 | 8,740.00 | 1,394 |
| 2026-06-24 | 8,800.00 | 8,940.00 | 8,780.00 | 8,900.00 | 8,900.00 | 469 |
| 2026-06-23 | 8,880.00 | 8,980.00 | 8,800.00 | 8,800.00 | 8,800.00 | 584 |
| 2026-06-22 | 8,900.00 | 9,100.00 | 8,800.00 | 8,820.00 | 8,820.00 | 1,777 |
| 2026-06-19 | 8,980.00 | 9,000.00 | 8,980.00 | 8,980.00 | 8,980.00 | 181 |
| 2026-06-18 | 8,920.00 | 8,920.00 | 8,840.00 | 8,900.00 | 8,900.00 | 1,964 |
| 2026-06-17 | 8,840.00 | 9,040.00 | 8,840.00 | 8,880.00 | 8,880.00 | 1,229 |
| 2026-06-16 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,534 |
| 2026-06-15 | 8,900.00 | 9,200.00 | 8,660.00 | 9,000.00 | 9,000.00 | 13,482 |
| 2026-06-12 | 9,080.00 | 9,100.00 | 8,860.00 | 8,860.00 | 8,860.00 | 777 |
| 2026-06-11 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 96 |
| 2026-06-10 | 8,800.00 | 9,000.00 | 8,700.00 | 8,980.00 | 8,980.00 | 924 |
| 2026-06-09 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,071 |
| 2026-06-08 | 8,900.00 | 8,900.00 | 8,680.00 | 8,680.00 | 8,680.00 | 202 |
| 2026-06-05 | 8,900.00 | 8,900.00 | 8,660.00 | 8,660.00 | 8,660.00 | 765 |
| 2026-06-04 | 8,800.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,800.00 | 1,583 |
| 2026-06-03 | 8,860.00 | 8,860.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,401 |
| 2026-06-02 | 8,780.00 | 9,000.00 | 8,780.00 | 8,800.00 | 8,800.00 | 859 |
| 2026-06-01 | 9,080.00 | 9,140.00 | 8,700.00 | 8,880.00 | 8,880.00 | 2,166 |
| 2026-05-29 | 8,900.00 | 9,000.00 | 8,700.00 | 8,720.00 | 8,720.00 | 1,242 |
| 2026-05-28 | 9,160.00 | 9,160.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,853 |
| 2026-05-27 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 563 |
| 2026-05-26 | 8,740.00 | 8,960.00 | 8,740.00 | 8,960.00 | 8,960.00 | 527 |
| 2026-05-22 | 9,060.00 | 9,180.00 | 8,600.00 | 8,740.00 | 8,740.00 | 2,931 |
| 2026-05-21 | 8,700.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 971 |
| 2026-05-20 | 8,660.00 | 9,000.00 | 8,660.00 | 8,900.00 | 8,900.00 | 668 |
| 2026-05-19 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 4,023 |
| 2026-05-18 | 9,200.00 | 9,200.00 | 8,940.00 | 9,200.00 | 9,200.00 | 1,272 |
| 2026-05-15 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 754 |
| 2026-05-14 | 9,200.00 | 9,200.00 | 8,840.00 | 8,880.00 | 8,880.00 | 1,481 |
| 2026-05-13 | 9,300.00 | 9,500.00 | 9,020.00 | 9,040.00 | 9,040.00 | 2,612 |
| 2026-05-12 | 9,000.00 | 9,220.00 | 9,000.00 | 9,220.00 | 9,220.00 | 1,360 |
| 2026-05-11 | 9,000.00 | 9,000.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3,157 |
| 2026-05-08 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1,486 |
| 2026-05-07 | 8,700.00 | 9,060.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,149 |
| 2026-05-06 | 9,060.00 | 9,080.00 | 8,700.00 | 8,700.00 | 8,700.00 | 416 |
| 2026-05-05 | 9,120.00 | 9,120.00 | 8,800.00 | 8,920.00 | 8,920.00 | 1,302 |
| 2026-05-04 | 9,100.00 | 9,120.00 | 8,960.00 | 9,120.00 | 9,120.00 | 611 |
| 2026-04-30 | 9,060.00 | 9,080.00 | 8,840.00 | 9,080.00 | 9,080.00 | 2,839 |
| 2026-04-29 | 9,100.00 | 9,100.00 | 8,820.00 | 8,820.00 | 8,820.00 | 2,337 |
| 2026-04-28 | 9,200.00 | 9,200.00 | 8,740.00 | 8,960.00 | 8,960.00 | 1,338 |
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.