OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 18,050.00 | 18,090.00 | 17,760.00 | 17,970.00 | 16,849.04 | 220,077 |
| 2024-08-09 | 18,200.00 | 18,215.00 | 17,990.00 | 18,090.00 | 16,961.55 | 237,537 |
| 2024-08-08 | 17,830.00 | 18,170.00 | 17,555.00 | 18,100.00 | 16,970.93 | 345,859 |
| 2024-08-07 | 17,400.00 | 17,925.00 | 17,380.00 | 17,850.00 | 16,736.53 | 469,672 |
| 2024-08-06 | 17,500.00 | 17,680.00 | 16,940.00 | 17,250.00 | 16,173.95 | 695,757 |
| 2024-08-05 | 17,690.00 | 17,690.00 | 16,850.00 | 17,220.00 | 16,145.82 | 1,296,089 |
| 2024-08-02 | 18,500.00 | 18,500.00 | 18,005.00 | 18,020.00 | 16,895.92 | 496,537 |
| 2024-08-01 | 18,700.00 | 18,740.00 | 18,560.00 | 18,560.00 | 17,402.24 | 177,023 |
| 2024-07-31 | 18,515.00 | 18,705.00 | 18,515.00 | 18,645.00 | 17,481.93 | 304,268 |
| 2024-07-30 | 18,600.00 | 18,745.00 | 18,500.00 | 18,515.00 | 17,360.04 | 238,079 |
| 2024-07-29 | 18,600.00 | 18,795.00 | 18,565.00 | 18,650.00 | 17,486.62 | 199,851 |
| 2024-07-26 | 18,420.00 | 18,735.00 | 18,305.00 | 18,600.00 | 17,439.74 | 261,930 |
| 2024-07-25 | 18,550.00 | 18,650.00 | 18,360.00 | 18,360.00 | 17,214.71 | 261,177 |
| 2024-07-24 | 18,715.00 | 18,890.00 | 18,605.00 | 18,605.00 | 17,444.43 | 468,640 |
| 2024-07-23 | 18,720.00 | 18,885.00 | 18,685.00 | 18,885.00 | 17,706.96 | 250,775 |
| 2024-07-22 | 18,570.00 | 18,845.00 | 18,500.00 | 18,785.00 | 17,613.20 | 613,134 |
| 2024-07-19 | 18,450.00 | 18,645.00 | 18,380.00 | 18,620.00 | 17,458.49 | 504,193 |
| 2024-07-18 | 18,320.00 | 18,530.00 | 18,205.00 | 18,530.00 | 17,374.11 | 929,817 |
| 2024-07-17 | 18,200.00 | 18,330.00 | 18,150.00 | 18,330.00 | 17,186.58 | 350,538 |
| 2024-07-16 | 18,175.00 | 18,290.00 | 18,115.00 | 18,200.00 | 17,064.69 | 148,751 |
| 2024-07-15 | 18,105.00 | 18,290.00 | 18,070.00 | 18,290.00 | 17,149.08 | 208,850 |
| 2024-07-12 | 18,100.00 | 18,240.00 | 18,080.00 | 18,240.00 | 17,102.20 | 266,903 |
| 2024-07-11 | 17,850.00 | 18,165.00 | 17,820.00 | 18,100.00 | 16,970.93 | 180,076 |
| 2024-07-10 | 17,800.00 | 17,925.00 | 17,765.00 | 17,925.00 | 16,806.85 | 133,352 |
| 2024-07-09 | 17,510.00 | 17,950.00 | 17,505.00 | 17,780.00 | 16,670.89 | 515,637 |
| 2024-07-08 | 17,915.00 | 17,960.00 | 17,520.00 | 17,530.00 | 16,436.49 | 711,877 |
| 2024-07-05 | 18,065.00 | 18,180.00 | 17,910.00 | 17,970.00 | 16,849.04 | 184,219 |
| 2024-07-04 | 17,855.00 | 18,180.00 | 17,850.00 | 18,120.00 | 16,989.68 | 181,456 |
| 2024-07-03 | 17,800.00 | 17,940.00 | 17,790.00 | 17,915.00 | 16,797.47 | 275,528 |
| 2024-07-02 | 18,200.00 | 18,200.00 | 17,805.00 | 17,805.00 | 16,694.33 | 459,408 |
| 2024-07-01 | 18,340.00 | 18,340.00 | 18,050.00 | 18,255.00 | 17,116.26 | 276,844 |
| 2024-06-28 | 18,120.00 | 18,340.00 | 18,115.00 | 18,325.00 | 17,181.90 | 536,953 |
| 2024-06-27 | 17,870.00 | 18,190.00 | 17,805.00 | 18,155.00 | 17,022.50 | 485,499 |
| 2024-06-26 | 17,790.00 | 17,900.00 | 17,755.00 | 17,815.00 | 16,703.71 | 475,060 |
| 2024-06-25 | 17,510.00 | 17,730.00 | 17,510.00 | 17,690.00 | 16,586.51 | 302,947 |
| 2024-06-24 | 17,680.00 | 17,735.00 | 17,590.00 | 17,600.00 | 16,502.12 | 251,314 |
| 2024-06-21 | 17,560.00 | 17,735.00 | 17,540.00 | 17,640.00 | 16,539.63 | 541,397 |
| 2024-06-20 | 17,400.00 | 17,745.00 | 17,385.00 | 17,600.00 | 16,502.12 | 252,831 |
| 2024-06-19 | 17,400.00 | 17,530.00 | 17,380.00 | 17,380.00 | 16,295.84 | 173,217 |
| 2024-06-18 | 17,420.00 | 17,550.00 | 17,350.00 | 17,480.00 | 16,389.61 | 185,888 |
| 2024-06-17 | 17,350.00 | 17,500.00 | 17,315.00 | 17,420.00 | 16,333.35 | 149,582 |
| 2024-06-14 | 17,520.00 | 17,590.00 | 17,275.00 | 17,275.00 | 16,197.39 | 317,441 |
| 2024-06-13 | 17,565.00 | 17,750.00 | 17,510.00 | 17,530.00 | 16,436.49 | 340,973 |
| 2024-06-12 | 17,445.00 | 17,680.00 | 17,445.00 | 17,565.00 | 16,469.30 | 225,918 |
| 2024-06-11 | 17,700.00 | 17,780.00 | 17,375.00 | 17,435.00 | 16,347.41 | 204,492 |
| 2024-06-10 | 17,470.00 | 17,700.00 | 17,365.00 | 17,700.00 | 16,595.88 | 232,567 |
| 2024-06-07 | 17,550.00 | 17,590.00 | 17,390.00 | 17,410.00 | 16,323.97 | 236,837 |
| 2024-06-06 | 17,300.00 | 17,575.00 | 17,270.00 | 17,480.00 | 16,389.61 | 275,150 |
| 2024-06-05 | 17,220.00 | 17,315.00 | 17,100.00 | 17,210.00 | 16,136.45 | 309,697 |
| 2024-06-04 | 17,660.00 | 17,670.00 | 17,110.00 | 17,200.00 | 16,127.07 | 444,628 |
| 2024-06-03 | 17,360.00 | 17,740.00 | 17,360.00 | 17,560.00 | 16,464.62 | 192,695 |
| 2024-05-31 | 17,300.00 | 17,590.00 | 17,275.00 | 17,310.00 | 16,230.21 | 1,916,566 |
| 2024-05-30 | 17,500.00 | 17,575.00 | 17,325.00 | 17,340.00 | 16,258.34 | 428,073 |
| 2024-05-29 | 17,590.00 | 17,670.00 | 17,450.00 | 17,510.00 | 16,417.73 | 263,713 |
| 2024-05-28 | 17,910.00 | 18,065.00 | 17,520.00 | 17,520.00 | 16,427.11 | 314,294 |
| 2024-05-27 | 17,800.00 | 17,950.00 | 17,700.00 | 17,950.00 | 16,830.29 | 207,760 |
| 2024-05-24 | 17,700.00 | 17,900.00 | 17,610.00 | 17,670.00 | 16,567.75 | 375,559 |
| 2024-05-23 | 18,000.00 | 18,150.00 | 17,805.00 | 18,010.00 | 16,380.74 | 366,846 |
| 2024-05-22 | 18,010.00 | 18,050.00 | 17,725.00 | 17,880.00 | 16,262.50 | 367,090 |
| 2024-05-21 | 18,005.00 | 18,210.00 | 17,860.00 | 17,960.00 | 16,335.26 | 449,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 1,129.0850 HUF |
| 2025-05-23 | 995.6976 HUF |
| 2024-05-24 | 539.4586 HUF |
| 2023-05-25 | 300.1579 HUF |
| 2022-05-20 | 3.5779 HUF |
| 2019-05-24 | 220.6830 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.