Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 358 |
| 2022-08-31 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 454 |
| 2022-08-30 | 408.00 | 412.00 | 408.00 | 412.00 | 412.00 | 577 |
| 2022-08-29 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 9 |
| 2022-08-26 | 404.00 | 412.00 | 404.00 | 412.00 | 412.00 | 144 |
| 2022-08-24 | 408.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1,030 |
| 2022-08-23 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 108 |
| 2022-08-22 | 406.00 | 418.00 | 406.00 | 418.00 | 418.00 | 53 |
| 2022-08-19 | 406.00 | 410.00 | 406.00 | 406.00 | 406.00 | 1,728 |
| 2022-08-18 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 700 |
| 2022-08-17 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1,338 |
| 2022-08-16 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 225 |
| 2022-08-15 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 20 |
| 2022-08-11 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 2,474 |
| 2022-08-09 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 100 |
| 2022-08-08 | 408.00 | 422.00 | 402.00 | 422.00 | 422.00 | 681 |
| 2022-08-05 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | 1,351 |
| 2022-08-04 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 188 |
| 2022-08-03 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2022-08-02 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 27 |
| 2022-08-01 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 750 |
| 2022-07-29 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 33 |
| 2022-07-27 | 412.00 | 412.00 | 392.00 | 398.00 | 398.00 | 2,415 |
| 2022-07-26 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 200 |
| 2022-07-21 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 125 |
| 2022-07-20 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 192 |
| 2022-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-07-18 | 400.00 | 424.00 | 400.00 | 424.00 | 424.00 | 1,508 |
| 2022-07-15 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 1,000 |
| 2022-07-14 | 416.00 | 418.00 | 390.00 | 418.00 | 418.00 | 2,080 |
| 2022-07-13 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | 504 |
| 2022-07-11 | 442.00 | 442.00 | 424.00 | 438.00 | 438.00 | 843 |
| 2022-07-06 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 114 |
| 2022-07-05 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,007 |
| 2022-07-01 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 20 |
| 2022-06-30 | 430.00 | 446.00 | 430.00 | 446.00 | 446.00 | 104 |
| 2022-06-27 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 24 |
| 2022-06-24 | 430.00 | 446.00 | 430.00 | 446.00 | 446.00 | 3,528 |
| 2022-06-23 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 25 |
| 2022-06-22 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 45 |
| 2022-06-21 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 941 |
| 2022-06-15 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 20 |
| 2022-06-14 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 154 |
| 2022-06-10 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1,813 |
| 2022-06-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2022-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 7 |
| 2022-06-01 | 430.00 | 436.00 | 430.00 | 436.00 | 436.00 | 174 |
| 2022-05-31 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 400 |
| 2022-05-30 | 436.00 | 436.00 | 420.00 | 428.00 | 428.00 | 3,101 |
| 2022-05-27 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 100 |
| 2022-05-26 | 436.00 | 438.00 | 420.00 | 438.00 | 438.00 | 4,563 |
| 2022-05-25 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 2,838 |
| 2022-05-24 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 11 |
| 2022-05-20 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2 |
| 2022-05-18 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 327 |
| 2022-05-16 | 448.00 | 460.00 | 448.00 | 450.00 | 450.00 | 227 |
| 2022-05-13 | 454.00 | 454.00 | 446.00 | 452.00 | 452.00 | 2,690 |
| 2022-05-12 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1,050 |
| 2022-05-11 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 3,582 |
| 2022-05-10 | 466.00 | 466.00 | 450.00 | 460.00 | 460.00 | 3,714 |
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.