GRANIT Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 13,500.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 433 |
| 2025-05-07 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 56 |
| 2025-05-06 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 269 |
| 2025-05-05 | 13,850.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 261 |
| 2025-04-30 | 13,450.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | 309 |
| 2025-04-29 | 13,450.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 81 |
| 2025-04-28 | 13,650.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 486 |
| 2025-04-25 | 13,850.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,470 |
| 2025-04-24 | 13,900.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 625 |
| 2025-04-23 | 13,700.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | 433 |
| 2025-04-22 | 13,700.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | 64 |
| 2025-04-17 | 13,750.00 | 13,750.00 | 13,700.00 | 13,750.00 | 13,750.00 | 582 |
| 2025-04-16 | 13,600.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 202 |
| 2025-04-15 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 469 |
| 2025-04-14 | 14,100.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,750.00 | 44 |
| 2025-04-11 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | 203 |
| 2025-04-10 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 494 |
| 2025-04-09 | 14,000.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 974 |
| 2025-04-08 | 13,500.00 | 14,150.00 | 13,500.00 | 14,100.00 | 14,100.00 | 543 |
| 2025-04-07 | 13,200.00 | 14,150.00 | 12,050.00 | 13,600.00 | 13,600.00 | 537 |
| 2025-04-04 | 14,200.00 | 14,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 775 |
| 2025-04-03 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 89 |
| 2025-04-02 | 14,350.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | 125 |
| 2025-04-01 | 14,450.00 | 14,450.00 | 14,000.00 | 14,300.00 | 14,300.00 | 389 |
| 2025-03-31 | 14,280.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 8,872 |
| 2025-03-28 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 2,241 |
| 2025-03-27 | 14,020.00 | 14,210.00 | 14,002.00 | 14,020.00 | 14,020.00 | 171 |
| 2025-03-26 | 14,350.00 | 14,350.00 | 14,020.00 | 14,020.00 | 14,020.00 | 841 |
| 2025-03-25 | 14,378.00 | 14,496.00 | 14,100.00 | 14,300.00 | 14,300.00 | 651 |
| 2025-03-24 | 14,300.00 | 14,380.00 | 14,080.00 | 14,380.00 | 14,380.00 | 370 |
| 2025-03-21 | 14,384.00 | 14,384.00 | 14,000.00 | 14,000.00 | 14,000.00 | 212 |
| 2025-03-20 | 14,030.00 | 14,382.00 | 13,912.00 | 13,914.00 | 13,914.00 | 800 |
| 2025-03-19 | 14,100.00 | 14,380.00 | 14,022.00 | 14,380.00 | 14,380.00 | 445 |
| 2025-03-18 | 14,400.00 | 14,400.00 | 14,138.00 | 14,138.00 | 14,138.00 | 92 |
| 2025-03-17 | 14,500.00 | 15,000.00 | 14,276.00 | 14,400.00 | 14,400.00 | 5,604 |
| 2025-03-14 | 13,798.00 | 14,500.00 | 13,798.00 | 14,496.00 | 14,496.00 | 9,332 |
| 2025-03-13 | 14,100.00 | 14,100.00 | 13,604.00 | 13,800.00 | 13,800.00 | 1,378 |
| 2025-03-12 | 13,900.00 | 14,100.00 | 13,890.00 | 14,100.00 | 14,100.00 | 972 |
| 2025-03-11 | 13,902.00 | 13,990.00 | 13,900.00 | 13,900.00 | 13,900.00 | 843 |
| 2025-03-10 | 14,100.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,404 |
| 2025-03-07 | 14,298.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 720 |
| 2025-03-06 | 14,110.00 | 14,296.00 | 14,100.00 | 14,110.00 | 14,110.00 | 191 |
| 2025-03-05 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,122 |
| 2025-03-04 | 14,200.00 | 14,298.00 | 14,200.00 | 14,200.00 | 14,200.00 | 805 |
| 2025-03-03 | 14,300.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 583 |
| 2025-02-28 | 14,250.00 | 14,290.00 | 14,102.00 | 14,288.00 | 14,288.00 | 805 |
| 2025-02-27 | 14,396.00 | 14,398.00 | 14,200.00 | 14,300.00 | 14,300.00 | 566 |
| 2025-02-26 | 14,400.00 | 14,400.00 | 14,300.00 | 14,398.00 | 14,398.00 | 220 |
| 2025-02-25 | 14,300.00 | 14,490.00 | 14,220.00 | 14,480.00 | 14,480.00 | 332 |
| 2025-02-24 | 14,400.00 | 14,496.00 | 14,300.00 | 14,300.00 | 14,300.00 | 992 |
| 2025-02-21 | 14,490.00 | 14,490.00 | 14,400.00 | 14,400.00 | 14,400.00 | 115 |
| 2025-02-20 | 14,500.00 | 14,500.00 | 14,220.00 | 14,450.00 | 14,450.00 | 920 |
| 2025-02-19 | 14,450.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | 537 |
| 2025-02-18 | 14,498.00 | 14,500.00 | 14,450.00 | 14,500.00 | 14,500.00 | 382 |
| 2025-02-17 | 14,400.00 | 14,490.00 | 14,220.00 | 14,300.00 | 14,300.00 | 570 |
| 2025-02-14 | 14,498.00 | 14,500.00 | 14,220.00 | 14,400.00 | 14,400.00 | 1,325 |
| 2025-02-13 | 14,102.00 | 14,498.00 | 14,102.00 | 14,432.00 | 14,432.00 | 1,179 |
| 2025-02-12 | 14,400.00 | 14,400.00 | 14,210.00 | 14,390.00 | 14,390.00 | 119 |
| 2025-02-11 | 14,004.00 | 14,350.00 | 13,900.00 | 14,350.00 | 14,350.00 | 1,706 |
| 2025-02-10 | 14,200.00 | 14,200.00 | 14,102.00 | 14,120.00 | 14,120.00 | 2,165 |
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.