GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 518 |
| 2026-01-28 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 337 |
| 2026-01-27 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 59 |
| 2026-01-26 | 12,500.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 667 |
| 2026-01-23 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | 1,091 |
| 2026-01-22 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 100 |
| 2026-01-21 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 89 |
| 2026-01-20 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,078 |
| 2026-01-19 | 12,700.00 | 12,950.00 | 12,350.00 | 12,700.00 | 12,700.00 | 2,126 |
| 2026-01-16 | 12,750.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 120 |
| 2026-01-15 | 12,800.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 222 |
| 2026-01-14 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 739 |
| 2026-01-13 | 12,650.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 27 |
| 2026-01-12 | 12,300.00 | 12,750.00 | 12,300.00 | 12,650.00 | 12,650.00 | 241 |
| 2026-01-09 | 12,300.00 | 12,850.00 | 12,300.00 | 12,550.00 | 12,550.00 | 749 |
| 2026-01-08 | 12,350.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | 524 |
| 2026-01-07 | 12,500.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | 693 |
| 2026-01-06 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 181 |
| 2026-01-05 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2,044 |
| 2025-12-30 | 12,750.00 | 12,750.00 | 12,350.00 | 12,500.00 | 12,500.00 | 408 |
| 2025-12-29 | 12,800.00 | 12,900.00 | 12,150.00 | 12,750.00 | 12,750.00 | 1,106 |
| 2025-12-23 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 329 |
| 2025-12-22 | 12,950.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | 273 |
| 2025-12-19 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2,531 |
| 2025-12-18 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 562 |
| 2025-12-17 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2,839 |
| 2025-12-16 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | 606 |
| 2025-12-15 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | 299 |
| 2025-12-12 | 12,650.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | 552 |
| 2025-12-11 | 12,650.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 938 |
| 2025-12-10 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 12,650.00 | 102 |
| 2025-12-09 | 12,600.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,600.00 | 107 |
| 2025-12-08 | 12,550.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 587 |
| 2025-12-05 | 12,350.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,368 |
| 2025-12-04 | 12,350.00 | 12,550.00 | 12,350.00 | 12,550.00 | 12,550.00 | 125 |
| 2025-12-03 | 12,200.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | 465 |
| 2025-12-02 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 177 |
| 2025-12-01 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 343 |
| 2025-11-28 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 306 |
| 2025-11-27 | 12,750.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 1,397 |
| 2025-11-26 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | 238 |
| 2025-11-25 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 413 |
| 2025-11-24 | 12,800.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3,694 |
| 2025-11-21 | 12,750.00 | 13,250.00 | 12,750.00 | 13,250.00 | 13,250.00 | 217 |
| 2025-11-20 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 5 |
| 2025-11-19 | 12,900.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,048 |
| 2025-11-18 | 13,350.00 | 13,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | 52 |
| 2025-11-17 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 128 |
| 2025-11-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 262 |
| 2025-11-13 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 529 |
| 2025-11-12 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 362 |
| 2025-11-11 | 13,200.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,312 |
| 2025-11-10 | 13,500.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 502 |
| 2025-11-07 | 13,250.00 | 13,250.00 | 13,200.00 | 13,250.00 | 13,250.00 | 152 |
| 2025-11-06 | 13,250.00 | 13,500.00 | 13,250.00 | 13,250.00 | 13,250.00 | 278 |
| 2025-11-05 | 13,400.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 191 |
| 2025-11-04 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | 430 |
| 2025-11-03 | 13,400.00 | 13,550.00 | 13,400.00 | 13,400.00 | 13,400.00 | 246 |
| 2025-10-31 | 13,650.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 112 |
| 2025-10-30 | 13,700.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | 382 |
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.