OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18,100.00 | 18,200.00 | 17,840.00 | 18,005.00 | 16,376.19 | 434,461 |
| 2024-05-16 | 18,290.00 | 18,420.00 | 18,150.00 | 18,285.00 | 16,630.86 | 317,603 |
| 2024-05-15 | 18,230.00 | 18,300.00 | 18,120.00 | 18,240.00 | 16,589.93 | 213,899 |
| 2024-05-14 | 18,260.00 | 18,350.00 | 18,150.00 | 18,230.00 | 16,580.84 | 190,838 |
| 2024-05-13 | 18,420.00 | 18,450.00 | 18,150.00 | 18,150.00 | 16,508.07 | 208,825 |
| 2024-05-10 | 18,500.00 | 18,595.00 | 18,300.00 | 18,315.00 | 16,658.15 | 321,534 |
| 2024-05-09 | 18,305.00 | 18,570.00 | 18,300.00 | 18,400.00 | 16,735.46 | 438,638 |
| 2024-05-08 | 18,500.00 | 18,560.00 | 18,250.00 | 18,335.00 | 16,676.34 | 498,836 |
| 2024-05-07 | 18,420.00 | 18,600.00 | 18,350.00 | 18,600.00 | 16,917.36 | 562,704 |
| 2024-05-06 | 18,120.00 | 18,445.00 | 18,120.00 | 18,445.00 | 16,776.39 | 242,676 |
| 2024-05-03 | 18,230.00 | 18,255.00 | 18,040.00 | 18,085.00 | 16,448.95 | 277,635 |
| 2024-05-02 | 18,150.00 | 18,350.00 | 18,100.00 | 18,225.00 | 16,576.29 | 448,127 |
| 2024-04-30 | 18,120.00 | 18,285.00 | 18,045.00 | 18,200.00 | 16,553.55 | 534,465 |
| 2024-04-29 | 17,790.00 | 18,080.00 | 17,700.00 | 18,070.00 | 16,435.31 | 435,944 |
| 2024-04-26 | 17,445.00 | 17,795.00 | 17,400.00 | 17,710.00 | 16,107.88 | 623,586 |
| 2024-04-25 | 17,365.00 | 17,550.00 | 17,200.00 | 17,230.00 | 15,671.30 | 319,105 |
| 2024-04-24 | 17,400.00 | 17,400.00 | 17,240.00 | 17,365.00 | 15,794.09 | 332,239 |
| 2024-04-23 | 17,120.00 | 17,440.00 | 17,065.00 | 17,415.00 | 15,839.56 | 340,279 |
| 2024-04-22 | 17,020.00 | 17,100.00 | 16,960.00 | 17,055.00 | 15,512.13 | 239,439 |
| 2024-04-19 | 16,930.00 | 17,025.00 | 16,825.00 | 16,940.00 | 15,407.53 | 411,986 |
| 2024-04-18 | 17,245.00 | 17,300.00 | 16,980.00 | 17,045.00 | 15,503.04 | 447,909 |
| 2024-04-17 | 17,060.00 | 17,450.00 | 17,060.00 | 17,210.00 | 15,653.11 | 406,202 |
| 2024-04-16 | 17,505.00 | 17,580.00 | 17,030.00 | 17,030.00 | 15,489.39 | 499,556 |
| 2024-04-15 | 17,505.00 | 17,770.00 | 17,505.00 | 17,700.00 | 16,098.78 | 305,159 |
| 2024-04-12 | 17,450.00 | 17,845.00 | 17,450.00 | 17,600.00 | 16,007.83 | 513,619 |
| 2024-04-11 | 17,525.00 | 17,585.00 | 17,380.00 | 17,475.00 | 15,894.14 | 191,134 |
| 2024-04-10 | 16,910.00 | 17,550.00 | 16,910.00 | 17,550.00 | 15,962.35 | 750,550 |
| 2024-04-09 | 17,045.00 | 17,095.00 | 16,810.00 | 16,895.00 | 15,366.61 | 220,105 |
| 2024-04-08 | 17,025.00 | 17,215.00 | 16,985.00 | 17,000.00 | 15,462.11 | 290,632 |
| 2024-04-05 | 17,125.00 | 17,195.00 | 16,955.00 | 17,025.00 | 15,484.84 | 168,076 |
| 2024-04-04 | 17,270.00 | 17,300.00 | 17,125.00 | 17,180.00 | 15,625.82 | 141,104 |
| 2024-04-03 | 17,100.00 | 17,300.00 | 16,955.00 | 17,300.00 | 15,734.97 | 320,301 |
| 2024-04-02 | 16,930.00 | 17,035.00 | 16,790.00 | 16,935.00 | 15,402.99 | 374,914 |
| 2024-03-28 | 16,630.00 | 16,890.00 | 16,630.00 | 16,800.00 | 15,280.20 | 271,302 |
| 2024-03-27 | 16,720.00 | 16,800.00 | 16,560.00 | 16,600.00 | 15,098.29 | 319,873 |
| 2024-03-26 | 16,835.00 | 16,950.00 | 16,705.00 | 16,705.00 | 15,193.79 | 538,947 |
| 2024-03-25 | 16,915.00 | 17,030.00 | 16,800.00 | 16,850.00 | 15,325.68 | 228,244 |
| 2024-03-22 | 17,150.00 | 17,150.00 | 16,920.00 | 17,000.00 | 15,462.11 | 242,733 |
| 2024-03-21 | 17,280.00 | 17,340.00 | 17,060.00 | 17,195.00 | 15,639.47 | 248,797 |
| 2024-03-20 | 17,290.00 | 17,350.00 | 17,105.00 | 17,245.00 | 15,684.94 | 189,973 |
| 2024-03-19 | 16,950.00 | 17,290.00 | 16,895.00 | 17,270.00 | 15,707.68 | 463,301 |
| 2024-03-18 | 16,800.00 | 16,945.00 | 16,710.00 | 16,895.00 | 15,366.61 | 487,576 |
| 2024-03-14 | 16,970.00 | 17,105.00 | 16,785.00 | 16,785.00 | 15,266.56 | 997,081 |
| 2024-03-13 | 17,300.00 | 17,350.00 | 16,915.00 | 16,915.00 | 15,384.80 | 438,605 |
| 2024-03-12 | 16,960.00 | 17,350.00 | 16,850.00 | 17,350.00 | 15,780.44 | 417,531 |
| 2024-03-11 | 17,100.00 | 17,245.00 | 16,705.00 | 16,860.00 | 15,334.77 | 719,093 |
| 2024-03-08 | 17,350.00 | 17,500.00 | 17,020.00 | 17,085.00 | 15,539.42 | 512,024 |
| 2024-03-07 | 17,290.00 | 17,305.00 | 17,010.00 | 17,250.00 | 15,689.49 | 383,212 |
| 2024-03-06 | 17,250.00 | 17,385.00 | 17,225.00 | 17,300.00 | 15,734.97 | 199,257 |
| 2024-03-05 | 17,450.00 | 17,500.00 | 17,260.00 | 17,265.00 | 15,703.13 | 299,260 |
| 2024-03-04 | 17,420.00 | 17,645.00 | 17,410.00 | 17,515.00 | 15,930.52 | 367,639 |
| 2024-03-01 | 17,415.00 | 17,520.00 | 17,330.00 | 17,425.00 | 15,848.66 | 245,923 |
| 2024-02-29 | 17,300.00 | 17,445.00 | 17,225.00 | 17,415.00 | 15,839.56 | 1,320,176 |
| 2024-02-28 | 17,090.00 | 17,265.00 | 17,025.00 | 17,265.00 | 15,703.13 | 243,584 |
| 2024-02-27 | 17,240.00 | 17,285.00 | 17,035.00 | 17,085.00 | 15,539.42 | 475,928 |
| 2024-02-26 | 17,410.00 | 17,500.00 | 17,220.00 | 17,235.00 | 15,675.85 | 319,551 |
| 2024-02-23 | 17,500.00 | 17,560.00 | 17,340.00 | 17,400.00 | 15,825.92 | 300,498 |
| 2024-02-22 | 17,450.00 | 17,555.00 | 17,415.00 | 17,520.00 | 15,935.06 | 460,639 |
| 2024-02-21 | 17,380.00 | 17,445.00 | 17,335.00 | 17,445.00 | 15,866.85 | 346,541 |
| 2024-02-20 | 17,250.00 | 17,345.00 | 17,170.00 | 17,320.00 | 15,753.16 | 347,027 |
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.