GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 13,400.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1,857 |
| 2025-10-28 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 62 |
| 2025-10-27 | 13,450.00 | 13,750.00 | 13,350.00 | 13,650.00 | 13,650.00 | 611 |
| 2025-10-22 | 13,750.00 | 13,750.00 | 13,700.00 | 13,750.00 | 13,750.00 | 213 |
| 2025-10-21 | 13,550.00 | 13,750.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1,261 |
| 2025-10-20 | 13,250.00 | 13,550.00 | 13,250.00 | 13,550.00 | 13,550.00 | 511 |
| 2025-10-17 | 13,500.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 2,080 |
| 2025-10-16 | 13,500.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 729 |
| 2025-10-15 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 223 |
| 2025-10-14 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 390 |
| 2025-10-13 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | 88 |
| 2025-10-10 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 26 |
| 2025-10-09 | 13,900.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 79 |
| 2025-10-08 | 14,200.00 | 14,200.00 | 13,850.00 | 14,150.00 | 14,150.00 | 209 |
| 2025-10-07 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 67 |
| 2025-10-06 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 383 |
| 2025-10-03 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 125 |
| 2025-10-02 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 681 |
| 2025-10-01 | 13,350.00 | 14,350.00 | 13,350.00 | 13,950.00 | 13,950.00 | 2,246 |
| 2025-09-30 | 13,800.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 11,600 |
| 2025-09-29 | 13,600.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1,042 |
| 2025-09-26 | 13,550.00 | 13,600.00 | 12,800.00 | 13,600.00 | 13,600.00 | 820 |
| 2025-09-25 | 13,800.00 | 14,000.00 | 13,450.00 | 14,000.00 | 14,000.00 | 1,057 |
| 2025-09-24 | 13,450.00 | 14,200.00 | 13,450.00 | 13,800.00 | 13,800.00 | 1,109 |
| 2025-09-23 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 382 |
| 2025-09-22 | 13,900.00 | 13,900.00 | 13,450.00 | 13,700.00 | 13,700.00 | 285 |
| 2025-09-19 | 14,000.00 | 14,000.00 | 13,550.00 | 13,900.00 | 13,900.00 | 224 |
| 2025-09-18 | 13,350.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | 42 |
| 2025-09-17 | 14,000.00 | 14,000.00 | 13,350.00 | 13,900.00 | 13,900.00 | 1,077 |
| 2025-09-16 | 13,250.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 237 |
| 2025-09-15 | 13,800.00 | 13,850.00 | 13,250.00 | 13,250.00 | 13,250.00 | 835 |
| 2025-09-12 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 69 |
| 2025-09-11 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 326 |
| 2025-09-10 | 14,000.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,700.00 | 952 |
| 2025-09-09 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,219 |
| 2025-09-08 | 14,300.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2,442 |
| 2025-09-05 | 14,300.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | 725 |
| 2025-09-04 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | 763 |
| 2025-09-03 | 14,250.00 | 14,350.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1,817 |
| 2025-09-02 | 13,800.00 | 14,350.00 | 13,800.00 | 14,100.00 | 14,100.00 | 7,691 |
| 2025-09-01 | 12,600.00 | 13,900.00 | 12,550.00 | 13,700.00 | 13,700.00 | 9,160 |
| 2025-08-29 | 12,700.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 3,945 |
| 2025-08-28 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 846 |
| 2025-08-27 | 12,450.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,700.00 | 2,093 |
| 2025-08-26 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,406 |
| 2025-08-25 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 98 |
| 2025-08-22 | 12,250.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 236 |
| 2025-08-21 | 12,250.00 | 12,300.00 | 12,050.00 | 12,300.00 | 12,300.00 | 343 |
| 2025-08-19 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 109 |
| 2025-08-18 | 12,100.00 | 12,100.00 | 12,050.00 | 12,050.00 | 12,050.00 | 65 |
| 2025-08-15 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 36 |
| 2025-08-14 | 12,100.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 89 |
| 2025-08-13 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 120 |
| 2025-08-12 | 12,050.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | 169 |
| 2025-08-11 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | 44 |
| 2025-08-08 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 37 |
| 2025-08-07 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 138 |
| 2025-08-06 | 12,100.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 74 |
| 2025-08-05 | 12,200.00 | 12,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 228 |
| 2025-08-04 | 12,200.00 | 12,200.00 | 12,050.00 | 12,050.00 | 12,050.00 | 195 |
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.