OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 17,200.00 | 17,340.00 | 17,150.00 | 17,260.00 | 15,698.59 | 184,224 |
| 2024-02-16 | 17,400.00 | 17,485.00 | 17,195.00 | 17,225.00 | 15,666.75 | 351,556 |
| 2024-02-15 | 17,030.00 | 17,355.00 | 17,015.00 | 17,355.00 | 15,784.99 | 677,730 |
| 2024-02-14 | 16,900.00 | 17,055.00 | 16,850.00 | 17,040.00 | 15,498.49 | 235,172 |
| 2024-02-13 | 16,685.00 | 16,970.00 | 16,600.00 | 16,970.00 | 15,434.82 | 370,830 |
| 2024-02-12 | 16,800.00 | 16,850.00 | 16,640.00 | 16,690.00 | 15,180.15 | 237,107 |
| 2024-02-09 | 16,520.00 | 16,900.00 | 16,505.00 | 16,850.00 | 15,325.68 | 236,540 |
| 2024-02-08 | 16,600.00 | 16,700.00 | 16,500.00 | 16,505.00 | 15,011.89 | 268,304 |
| 2024-02-07 | 16,840.00 | 16,890.00 | 16,540.00 | 16,540.00 | 15,043.72 | 383,731 |
| 2024-02-06 | 16,880.00 | 16,990.00 | 16,840.00 | 16,900.00 | 15,371.15 | 269,510 |
| 2024-02-05 | 17,005.00 | 17,100.00 | 16,900.00 | 16,985.00 | 15,448.46 | 199,596 |
| 2024-02-02 | 17,100.00 | 17,160.00 | 16,850.00 | 17,065.00 | 15,521.23 | 308,163 |
| 2024-02-01 | 16,470.00 | 17,125.00 | 16,365.00 | 16,985.00 | 15,448.46 | 903,244 |
| 2024-01-31 | 16,435.00 | 16,590.00 | 16,400.00 | 16,450.00 | 14,961.86 | 532,262 |
| 2024-01-30 | 16,500.00 | 16,695.00 | 16,385.00 | 16,385.00 | 14,902.74 | 595,110 |
| 2024-01-29 | 16,720.00 | 16,800.00 | 16,500.00 | 16,550.00 | 15,052.82 | 419,735 |
| 2024-01-26 | 16,950.00 | 16,960.00 | 16,755.00 | 16,895.00 | 15,366.61 | 197,914 |
| 2024-01-25 | 16,700.00 | 17,120.00 | 16,660.00 | 16,990.00 | 15,453.01 | 356,299 |
| 2024-01-24 | 16,715.00 | 16,920.00 | 16,610.00 | 16,735.00 | 15,221.08 | 352,154 |
| 2024-01-23 | 17,100.00 | 17,100.00 | 16,410.00 | 16,800.00 | 15,280.20 | 1,148,501 |
| 2024-01-22 | 17,220.00 | 17,390.00 | 17,150.00 | 17,150.00 | 15,598.54 | 373,411 |
| 2024-01-19 | 17,075.00 | 17,250.00 | 17,060.00 | 17,210.00 | 15,653.11 | 557,430 |
| 2024-01-18 | 16,710.00 | 17,130.00 | 16,710.00 | 17,015.00 | 15,475.75 | 634,932 |
| 2024-01-17 | 16,740.00 | 16,845.00 | 16,660.00 | 16,710.00 | 15,198.34 | 475,249 |
| 2024-01-16 | 16,890.00 | 16,950.00 | 16,700.00 | 16,825.00 | 15,302.94 | 361,000 |
| 2024-01-15 | 16,825.00 | 16,980.00 | 16,725.00 | 16,980.00 | 15,443.92 | 291,678 |
| 2024-01-12 | 16,810.00 | 16,930.00 | 16,765.00 | 16,930.00 | 15,398.44 | 500,329 |
| 2024-01-11 | 16,700.00 | 16,845.00 | 16,500.00 | 16,820.00 | 15,298.39 | 613,387 |
| 2024-01-10 | 16,245.00 | 16,700.00 | 16,210.00 | 16,700.00 | 15,189.25 | 850,505 |
| 2024-01-09 | 15,990.00 | 16,180.00 | 15,925.00 | 16,180.00 | 14,716.29 | 426,023 |
| 2024-01-08 | 15,800.00 | 16,080.00 | 15,750.00 | 15,950.00 | 14,507.09 | 310,542 |
| 2024-01-05 | 15,645.00 | 15,880.00 | 15,560.00 | 15,880.00 | 14,443.43 | 189,836 |
| 2024-01-04 | 15,620.00 | 15,700.00 | 15,510.00 | 15,600.00 | 14,188.76 | 268,346 |
| 2024-01-03 | 15,750.00 | 15,800.00 | 15,590.00 | 15,605.00 | 14,193.30 | 315,555 |
| 2024-01-02 | 15,750.00 | 16,090.00 | 15,665.00 | 15,750.00 | 14,325.19 | 317,010 |
| 2023-12-29 | 15,900.00 | 15,905.00 | 15,740.00 | 15,800.00 | 14,370.66 | 131,402 |
| 2023-12-28 | 15,855.00 | 15,890.00 | 15,750.00 | 15,890.00 | 14,452.52 | 123,799 |
| 2023-12-27 | 15,750.00 | 15,885.00 | 15,720.00 | 15,740.00 | 14,316.09 | 206,251 |
| 2023-12-22 | 15,810.00 | 15,840.00 | 15,675.00 | 15,750.00 | 14,325.19 | 302,904 |
| 2023-12-21 | 16,030.00 | 16,030.00 | 15,770.00 | 15,780.00 | 14,352.47 | 466,788 |
| 2023-12-20 | 16,000.00 | 16,085.00 | 15,955.00 | 16,030.00 | 14,579.86 | 567,462 |
| 2023-12-19 | 15,700.00 | 15,990.00 | 15,620.00 | 15,990.00 | 14,543.48 | 2,101,484 |
| 2023-12-18 | 15,580.00 | 15,950.00 | 15,580.00 | 15,725.00 | 14,302.45 | 3,002,448 |
| 2023-12-15 | 15,690.00 | 15,980.00 | 15,580.00 | 15,580.00 | 14,170.57 | 1,378,481 |
| 2023-12-14 | 15,200.00 | 15,695.00 | 15,180.00 | 15,690.00 | 14,270.61 | 1,102,662 |
| 2023-12-13 | 15,000.00 | 15,150.00 | 14,950.00 | 15,005.00 | 13,647.58 | 399,566 |
| 2023-12-12 | 14,850.00 | 15,025.00 | 14,650.00 | 15,025.00 | 13,665.77 | 537,438 |
| 2023-12-11 | 14,800.00 | 14,940.00 | 14,750.00 | 14,750.00 | 13,415.65 | 425,968 |
| 2023-12-08 | 14,600.00 | 14,780.00 | 14,520.00 | 14,780.00 | 13,442.94 | 278,299 |
| 2023-12-07 | 14,500.00 | 14,600.00 | 14,365.00 | 14,540.00 | 13,224.65 | 219,082 |
| 2023-12-06 | 14,605.00 | 14,650.00 | 14,510.00 | 14,510.00 | 13,197.36 | 270,527 |
| 2023-12-05 | 14,650.00 | 14,745.00 | 14,470.00 | 14,645.00 | 13,320.15 | 319,782 |
| 2023-12-04 | 14,540.00 | 14,700.00 | 14,505.00 | 14,670.00 | 13,342.89 | 368,355 |
| 2023-12-01 | 14,520.00 | 14,545.00 | 14,400.00 | 14,545.00 | 13,229.20 | 330,855 |
| 2023-11-30 | 14,350.00 | 14,515.00 | 14,255.00 | 14,515.00 | 13,201.91 | 1,138,293 |
| 2023-11-29 | 14,250.00 | 14,400.00 | 14,220.00 | 14,350.00 | 13,051.84 | 528,695 |
| 2023-11-28 | 13,505.00 | 14,190.00 | 13,500.00 | 14,190.00 | 12,906.31 | 467,768 |
| 2023-11-27 | 13,800.00 | 13,840.00 | 13,580.00 | 13,580.00 | 12,351.49 | 147,820 |
| 2023-11-24 | 13,815.00 | 13,870.00 | 13,750.00 | 13,770.00 | 12,524.31 | 86,330 |
| 2023-11-23 | 13,950.00 | 14,040.00 | 13,850.00 | 13,900.00 | 12,642.55 | 221,575 |
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.