OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 10,970.00 | 11,180.00 | 10,850.00 | 11,030.00 | 10,032.18 | 490,803 |
| 2023-06-02 | 10,600.00 | 10,970.00 | 10,600.00 | 10,970.00 | 9,977.61 | 266,396 |
| 2023-06-01 | 10,770.00 | 10,790.00 | 10,540.00 | 10,620.00 | 9,659.27 | 446,684 |
| 2023-05-31 | 11,000.00 | 11,055.00 | 10,765.00 | 10,795.00 | 9,818.44 | 1,168,879 |
| 2023-05-30 | 11,050.00 | 11,100.00 | 10,910.00 | 11,040.00 | 10,041.27 | 286,955 |
| 2023-05-26 | 11,195.00 | 11,240.00 | 11,050.00 | 11,135.00 | 10,127.68 | 311,182 |
| 2023-05-25 | 10,850.00 | 11,120.00 | 10,780.00 | 11,120.00 | 10,114.04 | 409,079 |
| 2023-05-24 | 11,145.00 | 11,235.00 | 10,980.00 | 11,020.00 | 9,750.08 | 379,033 |
| 2023-05-23 | 11,150.00 | 11,280.00 | 11,055.00 | 11,150.00 | 9,865.10 | 245,070 |
| 2023-05-22 | 11,250.00 | 11,365.00 | 11,160.00 | 11,180.00 | 9,891.64 | 445,790 |
| 2023-05-19 | 11,100.00 | 11,340.00 | 10,990.00 | 11,300.00 | 9,997.81 | 565,350 |
| 2023-05-18 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 9,820.86 | 197,974 |
| 2023-05-17 | 10,900.00 | 10,945.00 | 10,825.00 | 10,870.00 | 9,617.36 | 153,045 |
| 2023-05-16 | 10,835.00 | 10,950.00 | 10,745.00 | 10,900.00 | 9,643.91 | 200,920 |
| 2023-05-15 | 10,900.00 | 10,975.00 | 10,750.00 | 10,885.00 | 9,630.64 | 229,115 |
| 2023-05-12 | 10,890.00 | 11,000.00 | 10,770.00 | 10,860.00 | 9,608.52 | 186,000 |
| 2023-05-11 | 10,805.00 | 10,865.00 | 10,680.00 | 10,845.00 | 9,595.25 | 380,242 |
| 2023-05-10 | 11,260.00 | 11,290.00 | 10,660.00 | 10,760.00 | 9,520.04 | 579,613 |
| 2023-05-09 | 11,240.00 | 11,280.00 | 11,005.00 | 11,080.00 | 9,803.16 | 413,859 |
| 2023-05-08 | 11,000.00 | 11,270.00 | 10,970.00 | 11,195.00 | 9,904.91 | 394,201 |
| 2023-05-05 | 10,900.00 | 11,070.00 | 10,850.00 | 10,945.00 | 9,683.72 | 250,855 |
| 2023-05-04 | 11,060.00 | 11,240.00 | 10,840.00 | 10,975.00 | 9,710.26 | 764,449 |
| 2023-05-03 | 10,685.00 | 11,090.00 | 10,680.00 | 11,090.00 | 9,812.01 | 1,247,679 |
| 2023-05-02 | 10,300.00 | 10,725.00 | 10,300.00 | 10,665.00 | 9,435.99 | 794,192 |
| 2023-04-28 | 10,200.00 | 10,375.00 | 10,175.00 | 10,300.00 | 9,113.05 | 583,298 |
| 2023-04-27 | 9,778.00 | 10,240.00 | 9,688.00 | 10,170.00 | 8,998.03 | 470,644 |
| 2023-04-26 | 9,780.00 | 9,850.00 | 9,650.00 | 9,664.00 | 8,550.34 | 255,331 |
| 2023-04-25 | 9,880.00 | 9,880.00 | 9,714.00 | 9,790.00 | 8,661.82 | 277,592 |
| 2023-04-24 | 9,992.00 | 10,025.00 | 9,870.00 | 9,874.00 | 8,736.14 | 248,572 |
| 2023-04-21 | 9,982.00 | 10,030.00 | 9,898.00 | 10,030.00 | 8,874.16 | 114,448 |
| 2023-04-20 | 9,822.00 | 9,986.00 | 9,822.00 | 9,986.00 | 8,835.23 | 133,860 |
| 2023-04-19 | 9,900.00 | 9,990.00 | 9,812.00 | 9,874.00 | 8,736.14 | 228,014 |
| 2023-04-18 | 9,974.00 | 10,100.00 | 9,880.00 | 9,900.00 | 8,759.15 | 196,194 |
| 2023-04-17 | 9,930.00 | 9,962.00 | 9,862.00 | 9,924.00 | 8,780.38 | 164,503 |
| 2023-04-14 | 9,822.00 | 9,894.00 | 9,750.00 | 9,830.00 | 8,697.21 | 244,969 |
| 2023-04-13 | 9,950.00 | 9,978.00 | 9,550.00 | 9,700.00 | 8,582.19 | 420,527 |
| 2023-04-12 | 10,230.00 | 10,250.00 | 9,760.00 | 9,868.00 | 8,730.83 | 461,662 |
| 2023-04-11 | 10,270.00 | 10,320.00 | 10,125.00 | 10,225.00 | 9,046.69 | 183,880 |
| 2023-04-06 | 10,190.00 | 10,290.00 | 10,080.00 | 10,210.00 | 9,033.42 | 197,290 |
| 2023-04-05 | 10,250.00 | 10,355.00 | 10,070.00 | 10,190.00 | 9,015.73 | 300,073 |
| 2023-04-04 | 10,120.00 | 10,290.00 | 10,120.00 | 10,215.00 | 9,037.85 | 370,573 |
| 2023-04-03 | 9,934.00 | 10,160.00 | 9,934.00 | 10,120.00 | 8,953.79 | 230,209 |
| 2023-03-31 | 9,838.00 | 10,075.00 | 9,736.00 | 9,982.00 | 8,831.70 | 462,229 |
| 2023-03-30 | 9,930.00 | 10,050.00 | 9,700.00 | 9,796.00 | 8,667.13 | 374,220 |
| 2023-03-29 | 9,852.00 | 10,005.00 | 9,824.00 | 9,916.00 | 8,773.30 | 254,248 |
| 2023-03-28 | 10,105.00 | 10,135.00 | 9,774.00 | 9,800.00 | 8,670.67 | 446,987 |
| 2023-03-27 | 9,900.00 | 10,115.00 | 9,900.00 | 9,994.00 | 8,842.31 | 273,330 |
| 2023-03-24 | 10,385.00 | 10,400.00 | 9,832.00 | 9,844.00 | 8,709.60 | 662,860 |
| 2023-03-23 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 9,201.53 | 607,350 |
| 2023-03-22 | 9,950.00 | 10,125.00 | 9,900.00 | 10,060.00 | 8,900.71 | 456,496 |
| 2023-03-21 | 9,630.00 | 9,920.00 | 9,610.00 | 9,908.00 | 8,766.22 | 608,245 |
| 2023-03-20 | 9,456.00 | 9,510.00 | 8,940.00 | 9,482.00 | 8,389.31 | 1,149,128 |
| 2023-03-17 | 9,700.00 | 9,890.00 | 9,430.00 | 9,490.00 | 8,396.39 | 810,928 |
| 2023-03-16 | 9,630.00 | 9,768.00 | 9,412.00 | 9,496.00 | 8,401.70 | 1,072,109 |
| 2023-03-14 | 9,700.00 | 9,980.00 | 9,600.00 | 9,900.00 | 8,759.15 | 788,825 |
| 2023-03-13 | 10,235.00 | 10,375.00 | 9,132.00 | 9,700.00 | 8,582.19 | 1,472,677 |
| 2023-03-10 | 10,100.00 | 10,250.00 | 9,850.00 | 10,250.00 | 9,068.81 | 521,430 |
| 2023-03-09 | 10,150.00 | 10,200.00 | 9,932.00 | 10,060.00 | 8,900.71 | 555,045 |
| 2023-03-08 | 10,235.00 | 10,295.00 | 9,950.00 | 10,150.00 | 8,980.34 | 962,058 |
| 2023-03-07 | 10,520.00 | 10,600.00 | 10,120.00 | 10,240.00 | 9,059.96 | 719,370 |
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.