GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 12,250.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | 119 |
| 2025-07-31 | 11,950.00 | 12,450.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,209 |
| 2025-07-30 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,950.00 | 18 |
| 2025-07-29 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 30 |
| 2025-07-28 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 171 |
| 2025-07-25 | 12,200.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 150 |
| 2025-07-24 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 65 |
| 2025-07-23 | 12,150.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 50 |
| 2025-07-22 | 12,200.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | 250 |
| 2025-07-21 | 12,050.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 253 |
| 2025-07-18 | 12,000.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 173 |
| 2025-07-17 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 53 |
| 2025-07-16 | 12,350.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 236 |
| 2025-07-15 | 12,200.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 328 |
| 2025-07-14 | 12,450.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 246 |
| 2025-07-11 | 12,200.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 1,483 |
| 2025-07-10 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 437 |
| 2025-07-09 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | 411 |
| 2025-07-08 | 12,050.00 | 12,250.00 | 12,050.00 | 12,250.00 | 12,250.00 | 20 |
| 2025-07-07 | 12,200.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 255 |
| 2025-07-04 | 12,100.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | 3,422 |
| 2025-07-03 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1,121 |
| 2025-07-02 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,340 |
| 2025-07-01 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 117 |
| 2025-06-30 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 471 |
| 2025-06-27 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 354 |
| 2025-06-26 | 11,750.00 | 12,000.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1,202 |
| 2025-06-25 | 11,500.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | 365 |
| 2025-06-24 | 11,450.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 224 |
| 2025-06-23 | 11,250.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 497 |
| 2025-06-20 | 11,850.00 | 11,850.00 | 10,050.00 | 11,250.00 | 11,250.00 | 1,631 |
| 2025-06-19 | 11,550.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,750.00 | 224 |
| 2025-06-18 | 11,850.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1,294 |
| 2025-06-17 | 11,800.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | 846 |
| 2025-06-16 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 181 |
| 2025-06-13 | 11,750.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 539 |
| 2025-06-12 | 11,900.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | 583 |
| 2025-06-11 | 11,600.00 | 12,000.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1,563 |
| 2025-06-10 | 11,700.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | 82 |
| 2025-06-06 | 11,650.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | 45 |
| 2025-06-05 | 11,700.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | 50 |
| 2025-06-04 | 11,550.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,400 |
| 2025-06-03 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 596 |
| 2025-06-02 | 11,900.00 | 11,950.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1,395 |
| 2025-05-30 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | 942 |
| 2025-05-29 | 12,100.00 | 12,350.00 | 11,800.00 | 11,950.00 | 11,950.00 | 697 |
| 2025-05-28 | 11,750.00 | 12,800.00 | 11,750.00 | 12,500.00 | 12,500.00 | 971 |
| 2025-05-27 | 13,050.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 257 |
| 2025-05-26 | 13,050.00 | 13,050.00 | 12,950.00 | 13,050.00 | 13,050.00 | 633 |
| 2025-05-23 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 103 |
| 2025-05-22 | 13,200.00 | 13,250.00 | 13,100.00 | 13,200.00 | 13,200.00 | 57 |
| 2025-05-21 | 13,250.00 | 13,250.00 | 13,050.00 | 13,200.00 | 13,200.00 | 120 |
| 2025-05-20 | 13,400.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 869 |
| 2025-05-19 | 13,400.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 940 |
| 2025-05-16 | 13,350.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 219 |
| 2025-05-15 | 13,350.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | 114 |
| 2025-05-14 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 411 |
| 2025-05-13 | 13,600.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 96 |
| 2025-05-12 | 13,300.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 834 |
| 2025-05-09 | 13,750.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | 135 |
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.