OTP Bank Nyrt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	13,800.00	13,970.00	13,790.00	13,970.00	12,706.21	183,719
2023-11-21	13,810.00	13,900.00	13,790.00	13,835.00	12,583.43	203,899
2023-11-20	13,845.00	13,900.00	13,780.00	13,800.00	12,551.59	215,972
2023-11-17	13,875.00	13,925.00	13,800.00	13,880.00	12,624.36	144,062
2023-11-16	14,090.00	14,090.00	13,760.00	13,910.00	12,651.64	291,453
2023-11-15	14,050.00	14,185.00	13,975.00	14,055.00	12,783.52	394,478
2023-11-14	13,805.00	14,040.00	13,765.00	14,015.00	12,747.14	263,779
2023-11-13	13,990.00	14,000.00	13,780.00	13,780.00	12,533.40	266,110
2023-11-10	13,845.00	14,070.00	13,845.00	13,945.00	12,683.47	594,794
2023-11-09	13,705.00	13,800.00	13,705.00	13,750.00	12,506.12	239,916
2023-11-08	13,700.00	13,780.00	13,680.00	13,730.00	12,487.92	158,920
2023-11-07	13,750.00	13,795.00	13,690.00	13,700.00	12,460.64	148,316
2023-11-06	13,850.00	13,875.00	13,665.00	13,745.00	12,501.57	172,680
2023-11-03	13,660.00	13,870.00	13,610.00	13,765.00	12,519.76	388,074
2023-11-02	13,555.00	13,695.00	13,550.00	13,550.00	12,324.21	296,295
2023-10-31	13,535.00	13,600.00	13,450.00	13,450.00	12,233.25	277,977
2023-10-30	13,510.00	13,595.00	13,375.00	13,585.00	12,356.04	177,305
2023-10-27	13,650.00	13,740.00	13,530.00	13,530.00	12,306.02	317,409
2023-10-26	13,670.00	13,670.00	13,500.00	13,600.00	12,369.69	299,985
2023-10-25	13,250.00	13,700.00	13,245.00	13,700.00	12,460.64	536,924
2023-10-24	13,225.00	13,315.00	13,210.00	13,250.00	12,051.35	303,854
2023-10-20	13,385.00	13,430.00	13,200.00	13,220.00	12,024.06	342,008
2023-10-19	13,625.00	13,660.00	13,350.00	13,350.00	12,142.30	408,642
2023-10-18	13,510.00	13,625.00	13,450.00	13,625.00	12,392.42	259,446
2023-10-17	13,510.00	13,600.00	13,460.00	13,585.00	12,356.04	222,202
2023-10-16	13,450.00	13,630.00	13,335.00	13,550.00	12,324.21	235,449
2023-10-13	13,550.00	13,580.00	13,445.00	13,445.00	12,228.71	170,526
2023-10-12	13,550.00	13,650.00	13,490.00	13,550.00	12,324.21	254,776
2023-10-11	13,400.00	13,550.00	13,355.00	13,535.00	12,310.57	371,902
2023-10-10	13,200.00	13,425.00	13,150.00	13,400.00	12,187.78	222,757
2023-10-09	13,070.00	13,170.00	12,875.00	13,130.00	11,942.20	247,155
2023-10-06	13,270.00	13,390.00	13,080.00	13,180.00	11,987.68	275,053
2023-10-05	13,580.00	13,610.00	13,210.00	13,220.00	12,024.06	235,832
2023-10-04	13,410.00	13,590.00	13,325.00	13,545.00	12,319.66	221,061
2023-10-03	13,355.00	13,600.00	13,355.00	13,490.00	12,269.64	363,246
2023-10-02	13,440.00	13,505.00	13,330.00	13,330.00	12,124.11	248,792
2023-09-29	13,015.00	13,460.00	13,015.00	13,300.00	12,096.82	483,154
2023-09-28	13,335.00	13,380.00	13,000.00	13,010.00	11,833.06	318,153
2023-09-27	13,255.00	13,360.00	13,190.00	13,300.00	12,096.82	360,125
2023-09-26	13,090.00	13,350.00	12,955.00	13,180.00	11,987.68	824,811
2023-09-25	12,965.00	13,095.00	12,770.00	12,995.00	11,819.42	887,782
2023-09-22	13,360.00	13,400.00	12,810.00	12,845.00	11,682.99	1,700,284
2023-09-21	13,970.00	13,985.00	12,865.00	13,135.00	11,946.75	2,236,127
2023-09-20	14,335.00	14,450.00	14,000.00	14,010.00	12,742.59	620,245
2023-09-19	14,440.00	14,500.00	14,335.00	14,410.00	13,106.41	309,819
2023-09-18	14,650.00	14,690.00	14,290.00	14,440.00	13,133.70	333,843
2023-09-15	14,680.00	14,770.00	14,570.00	14,695.00	13,365.63	869,697
2023-09-14	14,505.00	14,680.00	14,280.00	14,680.00	13,351.98	432,318
2023-09-13	14,550.00	14,600.00	14,465.00	14,505.00	13,192.81	435,857
2023-09-12	14,460.00	14,600.00	14,450.00	14,560.00	13,242.84	360,280
2023-09-11	14,315.00	14,540.00	14,310.00	14,500.00	13,188.27	439,082
2023-09-08	14,290.00	14,380.00	14,000.00	14,340.00	13,042.74	270,654
2023-09-07	14,100.00	14,290.00	14,040.00	14,290.00	12,997.26	242,427
2023-09-06	13,990.00	14,150.00	13,900.00	14,140.00	12,860.83	269,190
2023-09-05	14,000.00	14,115.00	13,900.00	13,920.00	12,660.74	249,524
2023-09-04	14,170.00	14,280.00	13,965.00	13,990.00	12,724.40	320,442
2023-09-01	14,310.00	14,470.00	13,800.00	13,970.00	12,706.21	412,867
2023-08-31	14,580.00	14,650.00	14,310.00	14,365.00	13,065.48	606,233
2023-08-30	14,425.00	14,695.00	14,400.00	14,580.00	13,261.03	517,139
2023-08-29	14,265.00	14,490.00	14,225.00	14,490.00	13,179.17	260,338

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.