OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 14,350.00 | 14,440.00 | 14,255.00 | 14,310.00 | 13,015.46 | 110,407 |
| 2023-08-25 | 14,450.00 | 14,465.00 | 14,305.00 | 14,305.00 | 13,010.91 | 229,585 |
| 2023-08-24 | 14,460.00 | 14,500.00 | 14,340.00 | 14,500.00 | 13,188.27 | 423,004 |
| 2023-08-23 | 14,290.00 | 14,500.00 | 14,250.00 | 14,380.00 | 13,079.12 | 645,051 |
| 2023-08-22 | 14,200.00 | 14,295.00 | 14,105.00 | 14,295.00 | 13,001.81 | 430,348 |
| 2023-08-21 | 14,150.00 | 14,240.00 | 14,030.00 | 14,095.00 | 12,819.91 | 498,314 |
| 2023-08-18 | 14,100.00 | 14,190.00 | 13,900.00 | 14,100.00 | 12,824.45 | 501,905 |
| 2023-08-17 | 13,645.00 | 14,100.00 | 13,530.00 | 14,100.00 | 12,824.45 | 625,396 |
| 2023-08-16 | 13,700.00 | 13,765.00 | 13,320.00 | 13,665.00 | 12,428.80 | 508,394 |
| 2023-08-15 | 13,890.00 | 13,890.00 | 13,620.00 | 13,765.00 | 12,519.76 | 371,226 |
| 2023-08-14 | 14,020.00 | 14,050.00 | 13,820.00 | 13,895.00 | 12,638.00 | 215,082 |
| 2023-08-11 | 14,000.00 | 14,100.00 | 13,945.00 | 14,085.00 | 12,810.81 | 551,143 |
| 2023-08-10 | 14,000.00 | 14,245.00 | 13,850.00 | 13,945.00 | 12,683.47 | 1,331,484 |
| 2023-08-09 | 13,900.00 | 13,950.00 | 13,550.00 | 13,685.00 | 12,447.00 | 571,111 |
| 2023-08-08 | 13,515.00 | 13,970.00 | 13,510.00 | 13,870.00 | 12,615.26 | 1,079,295 |
| 2023-08-07 | 13,210.00 | 13,585.00 | 13,210.00 | 13,500.00 | 12,278.73 | 806,850 |
| 2023-08-04 | 13,130.00 | 13,330.00 | 13,060.00 | 13,275.00 | 12,074.09 | 496,688 |
| 2023-08-03 | 12,925.00 | 13,130.00 | 12,780.00 | 13,130.00 | 11,942.20 | 522,301 |
| 2023-08-02 | 12,970.00 | 13,000.00 | 12,850.00 | 12,925.00 | 11,755.75 | 345,598 |
| 2023-08-01 | 12,890.00 | 13,000.00 | 12,770.00 | 13,000.00 | 11,823.96 | 354,019 |
| 2023-07-31 | 12,930.00 | 12,940.00 | 12,750.00 | 12,810.00 | 11,651.15 | 360,206 |
| 2023-07-28 | 12,800.00 | 12,900.00 | 12,720.00 | 12,900.00 | 11,733.01 | 214,150 |
| 2023-07-27 | 12,900.00 | 12,900.00 | 12,700.00 | 12,835.00 | 11,673.89 | 180,587 |
| 2023-07-26 | 12,960.00 | 13,000.00 | 12,575.00 | 12,900.00 | 11,733.01 | 452,161 |
| 2023-07-25 | 12,845.00 | 13,080.00 | 12,785.00 | 12,970.00 | 11,796.68 | 473,691 |
| 2023-07-24 | 12,740.00 | 12,845.00 | 12,635.00 | 12,845.00 | 11,682.99 | 379,631 |
| 2023-07-21 | 12,600.00 | 12,750.00 | 12,505.00 | 12,750.00 | 11,596.58 | 344,563 |
| 2023-07-20 | 12,475.00 | 12,650.00 | 12,420.00 | 12,650.00 | 11,505.63 | 352,509 |
| 2023-07-19 | 12,540.00 | 12,620.00 | 12,425.00 | 12,500.00 | 11,369.20 | 494,255 |
| 2023-07-18 | 12,300.00 | 12,580.00 | 12,245.00 | 12,555.00 | 11,419.22 | 775,972 |
| 2023-07-17 | 12,260.00 | 12,370.00 | 12,140.00 | 12,300.00 | 11,187.29 | 353,180 |
| 2023-07-14 | 12,135.00 | 12,290.00 | 12,105.00 | 12,290.00 | 11,178.19 | 556,955 |
| 2023-07-13 | 12,100.00 | 12,220.00 | 12,035.00 | 12,220.00 | 11,114.53 | 554,794 |
| 2023-07-12 | 11,925.00 | 12,095.00 | 11,920.00 | 12,090.00 | 10,996.29 | 454,752 |
| 2023-07-11 | 11,875.00 | 12,035.00 | 11,865.00 | 11,950.00 | 10,868.95 | 373,365 |
| 2023-07-10 | 11,815.00 | 11,860.00 | 11,645.00 | 11,860.00 | 10,787.09 | 264,293 |
| 2023-07-07 | 11,510.00 | 11,845.00 | 11,510.00 | 11,800.00 | 10,732.52 | 447,259 |
| 2023-07-06 | 11,760.00 | 11,760.00 | 11,500.00 | 11,605.00 | 10,555.16 | 492,699 |
| 2023-07-05 | 11,910.00 | 11,985.00 | 11,750.00 | 11,795.00 | 10,727.97 | 251,721 |
| 2023-07-04 | 12,000.00 | 12,030.00 | 11,905.00 | 11,990.00 | 10,905.33 | 171,029 |
| 2023-07-03 | 12,050.00 | 12,130.00 | 11,960.00 | 12,030.00 | 10,941.71 | 231,589 |
| 2023-06-30 | 12,010.00 | 12,130.00 | 11,955.00 | 12,130.00 | 11,032.67 | 321,121 |
| 2023-06-29 | 12,070.00 | 12,095.00 | 11,930.00 | 12,080.00 | 10,987.19 | 315,741 |
| 2023-06-28 | 12,030.00 | 12,145.00 | 12,015.00 | 12,040.00 | 10,950.81 | 365,280 |
| 2023-06-27 | 11,955.00 | 12,085.00 | 11,900.00 | 12,085.00 | 10,991.74 | 295,074 |
| 2023-06-26 | 11,900.00 | 11,990.00 | 11,900.00 | 11,975.00 | 10,891.69 | 225,670 |
| 2023-06-23 | 11,920.00 | 12,030.00 | 11,780.00 | 12,025.00 | 10,937.17 | 283,234 |
| 2023-06-22 | 11,915.00 | 12,100.00 | 11,915.00 | 12,010.00 | 10,923.52 | 313,014 |
| 2023-06-21 | 11,865.00 | 11,990.00 | 11,795.00 | 11,990.00 | 10,905.33 | 220,886 |
| 2023-06-20 | 11,840.00 | 11,970.00 | 11,710.00 | 11,900.00 | 10,823.47 | 306,808 |
| 2023-06-19 | 11,990.00 | 11,995.00 | 11,775.00 | 11,830.00 | 10,759.81 | 173,007 |
| 2023-06-16 | 12,120.00 | 12,215.00 | 11,865.00 | 12,080.00 | 10,987.19 | 745,027 |
| 2023-06-15 | 11,900.00 | 12,185.00 | 11,850.00 | 12,175.00 | 11,073.60 | 675,071 |
| 2023-06-14 | 11,830.00 | 12,085.00 | 11,650.00 | 11,940.00 | 10,859.86 | 832,350 |
| 2023-06-13 | 11,900.00 | 11,930.00 | 11,610.00 | 11,850.00 | 10,778.00 | 579,208 |
| 2023-06-12 | 11,590.00 | 11,930.00 | 11,570.00 | 11,900.00 | 10,823.47 | 820,290 |
| 2023-06-09 | 11,500.00 | 11,600.00 | 11,420.00 | 11,580.00 | 10,532.42 | 937,485 |
| 2023-06-08 | 11,085.00 | 11,520.00 | 11,080.00 | 11,520.00 | 10,477.85 | 1,497,082 |
| 2023-06-07 | 10,990.00 | 11,150.00 | 10,955.00 | 11,150.00 | 10,141.32 | 561,801 |
| 2023-06-06 | 11,090.00 | 11,145.00 | 10,925.00 | 11,000.00 | 10,004.89 | 376,995 |
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.