GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | 2,691 |
| 2026-04-24 | 9,420.00 | 9,740.00 | 9,400.00 | 9,620.00 | 9,620.00 | 555 |
| 2026-04-23 | 9,980.00 | 9,980.00 | 9,400.00 | 9,460.00 | 9,460.00 | 1,261 |
| 2026-04-22 | 9,800.00 | 10,000.00 | 9,360.00 | 9,500.00 | 9,500.00 | 2,318 |
| 2026-04-21 | 9,520.00 | 10,000.00 | 9,520.00 | 9,860.00 | 9,860.00 | 595 |
| 2026-04-20 | 10,300.00 | 10,500.00 | 9,420.00 | 9,420.00 | 9,420.00 | 2,435 |
| 2026-04-17 | 10,450.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 466 |
| 2026-04-16 | 9,600.00 | 10,700.00 | 9,340.00 | 9,980.00 | 9,980.00 | 6,524 |
| 2026-04-15 | 9,720.00 | 10,000.00 | 9,500.00 | 9,580.00 | 9,580.00 | 4,460 |
| 2026-04-14 | 9,160.00 | 9,720.00 | 9,000.00 | 9,720.00 | 9,720.00 | 1,864 |
| 2026-04-13 | 9,400.00 | 9,400.00 | 9,000.00 | 9,260.00 | 9,260.00 | 6,269 |
| 2026-04-10 | 9,480.00 | 9,640.00 | 9,140.00 | 9,460.00 | 9,460.00 | 4,612 |
| 2026-04-09 | 9,960.00 | 9,960.00 | 9,440.00 | 9,480.00 | 9,480.00 | 674 |
| 2026-04-08 | 9,780.00 | 9,800.00 | 9,540.00 | 9,800.00 | 9,800.00 | 788 |
| 2026-04-07 | 9,500.00 | 9,760.00 | 9,500.00 | 9,580.00 | 9,580.00 | 1,339 |
| 2026-04-02 | 9,520.00 | 9,600.00 | 9,500.00 | 9,520.00 | 9,520.00 | 1,223 |
| 2026-04-01 | 9,400.00 | 9,940.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,250 |
| 2026-03-31 | 8,700.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 3,118 |
| 2026-03-30 | 9,640.00 | 9,640.00 | 7,800.00 | 8,960.00 | 8,960.00 | 5,105 |
| 2026-03-27 | 9,800.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | 499 |
| 2026-03-26 | 10,050.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 420 |
| 2026-03-25 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 24 |
| 2026-03-24 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 193 |
| 2026-03-23 | 9,980.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 465 |
| 2026-03-20 | 10,200.00 | 10,200.00 | 9,960.00 | 9,980.00 | 9,980.00 | 1,259 |
| 2026-03-19 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 44 |
| 2026-03-18 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | 268 |
| 2026-03-17 | 10,100.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 917 |
| 2026-03-16 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 680 |
| 2026-03-13 | 10,700.00 | 10,700.00 | 9,980.00 | 9,980.00 | 9,980.00 | 1,858 |
| 2026-03-12 | 10,600.00 | 10,600.00 | 9,920.00 | 10,300.00 | 10,300.00 | 2,167 |
| 2026-03-11 | 10,400.00 | 10,700.00 | 9,800.00 | 9,840.00 | 9,840.00 | 1,001 |
| 2026-03-10 | 9,660.00 | 10,400.00 | 9,660.00 | 10,400.00 | 10,400.00 | 1,238 |
| 2026-03-09 | 10,250.00 | 10,250.00 | 9,140.00 | 9,600.00 | 9,600.00 | 4,526 |
| 2026-03-06 | 10,200.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | 553 |
| 2026-03-05 | 10,650.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,200.00 | 869 |
| 2026-03-04 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 740 |
| 2026-03-03 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 369 |
| 2026-03-02 | 10,700.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,460 |
| 2026-02-27 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,361 |
| 2026-02-26 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 769 |
| 2026-02-25 | 10,900.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,321 |
| 2026-02-24 | 11,200.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,325 |
| 2026-02-23 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 643 |
| 2026-02-20 | 10,700.00 | 11,650.00 | 10,700.00 | 11,300.00 | 11,300.00 | 2,570 |
| 2026-02-19 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 899 |
| 2026-02-18 | 11,950.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | 863 |
| 2026-02-17 | 11,950.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 1,000 |
| 2026-02-16 | 12,250.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | 150 |
| 2026-02-13 | 12,000.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 685 |
| 2026-02-12 | 12,100.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 457 |
| 2026-02-11 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 598 |
| 2026-02-10 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | 318 |
| 2026-02-09 | 11,950.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,864 |
| 2026-02-06 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 395 |
| 2026-02-05 | 11,950.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 569 |
| 2026-02-04 | 12,150.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1,488 |
| 2026-02-03 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 1,250 |
| 2026-02-02 | 12,300.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | 962 |
| 2026-01-30 | 12,450.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 699 |
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.