OTP Bank Nyrt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	10,690.00	10,765.00	10,520.00	10,550.00	9,334.24	259,171
2023-03-03	10,735.00	10,740.00	10,550.00	10,550.00	9,334.24	250,643
2023-03-02	10,740.00	10,800.00	10,605.00	10,605.00	9,382.90	270,008
2023-03-01	10,930.00	10,945.00	10,710.00	10,740.00	9,502.35	152,456
2023-02-28	10,640.00	10,920.00	10,585.00	10,865.00	9,612.94	559,495
2023-02-27	10,850.00	10,870.00	10,650.00	10,650.00	9,422.72	133,892
2023-02-24	10,900.00	10,930.00	10,700.00	10,800.00	9,555.43	181,443
2023-02-23	10,880.00	10,995.00	10,800.00	10,855.00	9,604.09	274,632
2023-02-22	10,765.00	10,900.00	10,730.00	10,870.00	9,617.36	185,605
2023-02-21	10,800.00	10,905.00	10,755.00	10,840.00	9,590.82	269,482
2023-02-20	10,970.00	11,085.00	10,810.00	10,810.00	9,564.28	246,202
2023-02-17	11,020.00	11,090.00	10,945.00	10,965.00	9,701.42	454,686
2023-02-16	11,265.00	11,405.00	10,960.00	11,175.00	9,887.22	375,732
2023-02-15	11,340.00	11,360.00	11,170.00	11,270.00	9,971.27	286,542
2023-02-14	11,250.00	11,420.00	11,180.00	11,360.00	10,050.90	521,666
2023-02-13	11,125.00	11,240.00	11,050.00	11,200.00	9,909.34	214,384
2023-02-10	11,140.00	11,195.00	10,920.00	11,110.00	9,829.71	419,968
2023-02-09	10,960.00	11,220.00	10,960.00	11,200.00	9,909.34	547,729
2023-02-08	10,805.00	11,030.00	10,805.00	10,935.00	9,674.87	382,659
2023-02-07	10,560.00	10,800.00	10,535.00	10,720.00	9,484.65	789,494
2023-02-06	10,770.00	10,770.00	10,535.00	10,565.00	9,347.51	420,247
2023-02-03	10,795.00	10,795.00	10,630.00	10,725.00	9,489.07	293,636
2023-02-02	10,750.00	10,860.00	10,715.00	10,770.00	9,528.89	723,706
2023-02-01	10,900.00	10,900.00	10,610.00	10,630.00	9,405.02	679,822
2023-01-31	10,990.00	11,000.00	10,725.00	10,825.00	9,577.55	831,282
2023-01-30	11,180.00	11,190.00	10,855.00	11,000.00	9,732.38	618,045
2023-01-27	11,480.00	11,500.00	11,250.00	11,250.00	9,953.57	370,765
2023-01-26	11,350.00	11,550.00	11,250.00	11,400.00	10,086.29	398,175
2023-01-25	11,550.00	11,580.00	11,235.00	11,250.00	9,953.57	827,323
2023-01-24	11,510.00	11,580.00	11,500.00	11,550.00	10,219.00	337,439
2023-01-23	11,300.00	11,500.00	11,300.00	11,500.00	10,174.76	274,007
2023-01-20	11,355.00	11,450.00	11,305.00	11,370.00	10,059.75	309,222
2023-01-19	11,385.00	11,420.00	11,215.00	11,395.00	10,081.86	709,414
2023-01-18	11,225.00	11,465.00	11,180.00	11,465.00	10,143.80	699,274
2023-01-17	11,190.00	11,310.00	11,150.00	11,155.00	9,869.52	665,018
2023-01-16	11,005.00	11,190.00	10,880.00	11,190.00	9,900.49	287,009
2023-01-13	11,070.00	11,240.00	10,810.00	11,000.00	9,732.38	703,400
2023-01-12	11,050.00	11,150.00	10,950.00	11,070.00	9,794.32	720,031
2023-01-11	10,935.00	11,020.00	10,900.00	11,020.00	9,750.08	792,792
2023-01-10	10,830.00	10,940.00	10,770.00	10,920.00	9,661.60	531,964
2023-01-09	10,785.00	10,965.00	10,760.00	10,895.00	9,639.48	626,197
2023-01-06	10,700.00	10,775.00	10,660.00	10,775.00	9,533.31	171,908
2023-01-05	10,645.00	10,860.00	10,595.00	10,785.00	9,542.16	590,210
2023-01-04	10,400.00	10,690.00	10,360.00	10,680.00	9,449.26	576,067
2023-01-03	10,100.00	10,430.00	10,020.00	10,430.00	9,228.07	301,336
2023-01-02	10,150.00	10,195.00	9,860.00	10,090.00	8,927.25	311,966
2022-12-30	10,230.00	10,230.00	10,110.00	10,110.00	8,944.95	231,337
2022-12-29	10,275.00	10,275.00	10,135.00	10,180.00	9,006.88	244,690
2022-12-28	10,300.00	10,300.00	10,150.00	10,280.00	9,095.35	232,951
2022-12-27	10,395.00	10,400.00	10,205.00	10,295.00	9,108.63	144,215
2022-12-23	10,435.00	10,440.00	10,230.00	10,300.00	9,113.05	209,609
2022-12-22	10,465.00	10,490.00	10,360.00	10,440.00	9,236.92	248,426
2022-12-21	10,350.00	10,485.00	10,300.00	10,425.00	9,223.65	300,616
2022-12-20	10,285.00	10,385.00	10,120.00	10,350.00	9,157.29	325,443
2022-12-19	10,300.00	10,450.00	10,235.00	10,285.00	9,099.78	221,580
2022-12-16	10,190.00	10,390.00	10,000.00	10,390.00	9,192.68	632,365
2022-12-15	10,245.00	10,290.00	10,100.00	10,200.00	9,024.57	353,884
2022-12-14	10,340.00	10,400.00	10,255.00	10,255.00	9,073.24	376,720
2022-12-13	10,210.00	10,490.00	10,210.00	10,340.00	9,148.44	914,383
2022-12-12	10,000.00	10,055.00	9,860.00	9,980.00	8,829.93	251,179

← NewerPage 16 of 21 · 1,249 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.