OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 10,000.00 | 10,055.00 | 9,860.00 | 9,980.00 | 8,829.93 | 251,179 |
| 2022-12-09 | 9,966.00 | 10,200.00 | 9,950.00 | 10,000.00 | 8,847.62 | 363,407 |
| 2022-12-08 | 9,932.00 | 10,000.00 | 9,860.00 | 9,940.00 | 8,794.54 | 389,788 |
| 2022-12-07 | 10,165.00 | 10,240.00 | 9,960.00 | 10,000.00 | 8,847.62 | 529,702 |
| 2022-12-06 | 10,050.00 | 10,345.00 | 9,832.00 | 10,200.00 | 9,024.57 | 576,479 |
| 2022-12-05 | 10,605.00 | 10,625.00 | 10,020.00 | 10,090.00 | 8,927.25 | 885,409 |
| 2022-12-02 | 10,810.00 | 10,840.00 | 10,580.00 | 10,595.00 | 9,374.05 | 509,624 |
| 2022-12-01 | 10,900.00 | 10,930.00 | 10,780.00 | 10,890.00 | 9,635.06 | 550,440 |
| 2022-11-30 | 10,735.00 | 10,850.00 | 10,635.00 | 10,750.00 | 9,511.19 | 1,317,886 |
| 2022-11-29 | 10,800.00 | 11,045.00 | 10,630.00 | 10,700.00 | 9,466.95 | 681,872 |
| 2022-11-28 | 10,775.00 | 10,895.00 | 10,720.00 | 10,815.00 | 9,568.70 | 345,054 |
| 2022-11-25 | 10,750.00 | 10,900.00 | 10,630.00 | 10,800.00 | 9,555.43 | 336,831 |
| 2022-11-24 | 10,600.00 | 10,790.00 | 10,510.00 | 10,750.00 | 9,511.19 | 328,997 |
| 2022-11-23 | 10,890.00 | 11,090.00 | 10,270.00 | 10,710.00 | 9,475.80 | 1,556,368 |
| 2022-11-22 | 10,700.00 | 10,870.00 | 10,650.00 | 10,840.00 | 9,590.82 | 707,054 |
| 2022-11-21 | 10,580.00 | 10,740.00 | 10,425.00 | 10,620.00 | 9,396.17 | 482,127 |
| 2022-11-18 | 10,390.00 | 10,580.00 | 10,250.00 | 10,580.00 | 9,360.78 | 439,129 |
| 2022-11-17 | 10,500.00 | 10,600.00 | 10,175.00 | 10,350.00 | 9,157.29 | 588,004 |
| 2022-11-16 | 10,300.00 | 10,495.00 | 10,105.00 | 10,490.00 | 9,281.15 | 879,268 |
| 2022-11-15 | 10,260.00 | 10,560.00 | 10,185.00 | 10,495.00 | 9,285.58 | 1,012,694 |
| 2022-11-14 | 10,020.00 | 10,240.00 | 10,010.00 | 10,240.00 | 9,059.96 | 706,104 |
| 2022-11-11 | 9,700.00 | 10,005.00 | 9,700.00 | 10,005.00 | 8,852.05 | 620,815 |
| 2022-11-10 | 9,998.00 | 9,998.00 | 9,590.00 | 9,660.00 | 8,546.80 | 1,293,633 |
| 2022-11-09 | 9,970.00 | 10,180.00 | 9,822.00 | 9,982.00 | 8,831.70 | 895,029 |
| 2022-11-08 | 9,924.00 | 10,000.00 | 9,606.00 | 9,980.00 | 8,829.93 | 740,278 |
| 2022-11-07 | 9,450.00 | 9,944.00 | 9,360.00 | 9,910.00 | 8,767.99 | 1,024,792 |
| 2022-11-04 | 9,190.00 | 9,598.00 | 9,190.00 | 9,550.00 | 8,449.48 | 1,075,957 |
| 2022-11-03 | 9,026.00 | 9,200.00 | 8,968.00 | 9,200.00 | 8,139.81 | 370,040 |
| 2022-11-02 | 9,100.00 | 9,156.00 | 9,048.00 | 9,108.00 | 8,058.41 | 556,512 |
| 2022-10-28 | 8,926.00 | 9,030.00 | 8,834.00 | 9,030.00 | 7,989.40 | 369,618 |
| 2022-10-27 | 8,858.00 | 8,958.00 | 8,858.00 | 8,958.00 | 7,925.70 | 195,598 |
| 2022-10-26 | 8,900.00 | 8,904.00 | 8,806.00 | 8,900.00 | 7,874.38 | 234,574 |
| 2022-10-25 | 8,832.00 | 8,940.00 | 8,832.00 | 8,850.00 | 7,830.14 | 385,508 |
| 2022-10-24 | 8,800.00 | 8,860.00 | 8,662.00 | 8,832.00 | 7,814.22 | 346,747 |
| 2022-10-21 | 8,902.00 | 8,948.00 | 8,800.00 | 8,940.00 | 7,909.77 | 328,266 |
| 2022-10-20 | 8,918.00 | 9,090.00 | 8,790.00 | 8,988.00 | 7,952.24 | 462,041 |
| 2022-10-19 | 9,066.00 | 9,066.00 | 8,750.00 | 8,986.00 | 7,950.47 | 612,276 |
| 2022-10-18 | 8,670.00 | 9,066.00 | 8,670.00 | 9,066.00 | 8,021.25 | 928,231 |
| 2022-10-17 | 8,400.00 | 8,600.00 | 8,312.00 | 8,600.00 | 7,608.95 | 396,311 |
| 2022-10-14 | 8,260.00 | 8,490.00 | 8,246.00 | 8,458.00 | 7,483.32 | 686,024 |
| 2022-10-13 | 8,100.00 | 8,188.00 | 8,056.00 | 8,128.00 | 7,191.35 | 359,156 |
| 2022-10-12 | 8,100.00 | 8,124.00 | 8,030.00 | 8,100.00 | 7,166.57 | 148,242 |
| 2022-10-11 | 8,170.00 | 8,200.00 | 8,002.00 | 8,050.00 | 7,122.34 | 565,679 |
| 2022-10-10 | 8,100.00 | 8,216.00 | 8,058.00 | 8,200.00 | 7,255.05 | 254,176 |
| 2022-10-07 | 7,996.00 | 8,178.00 | 7,970.00 | 8,158.00 | 7,217.89 | 308,928 |
| 2022-10-06 | 8,128.00 | 8,210.00 | 7,944.00 | 7,944.00 | 7,028.55 | 317,283 |
| 2022-10-05 | 8,250.00 | 8,288.00 | 7,910.00 | 8,078.00 | 7,147.11 | 454,700 |
| 2022-10-04 | 8,080.00 | 8,284.00 | 8,080.00 | 8,250.00 | 7,299.29 | 368,878 |
| 2022-10-03 | 7,926.00 | 7,988.00 | 7,830.00 | 7,988.00 | 7,067.48 | 407,990 |
| 2022-09-30 | 7,978.00 | 8,100.00 | 7,908.00 | 7,908.00 | 6,996.70 | 674,587 |
| 2022-09-29 | 8,176.00 | 8,194.00 | 7,902.00 | 7,902.00 | 6,991.39 | 724,009 |
| 2022-09-28 | 8,246.00 | 8,246.00 | 8,052.00 | 8,122.00 | 7,186.04 | 599,799 |
| 2022-09-27 | 8,348.00 | 8,496.00 | 8,262.00 | 8,284.00 | 7,329.37 | 476,278 |
| 2022-09-26 | 8,244.00 | 8,440.00 | 8,210.00 | 8,224.00 | 7,276.28 | 550,231 |
| 2022-09-23 | 8,628.00 | 8,628.00 | 8,282.00 | 8,328.00 | 7,368.30 | 400,342 |
| 2022-09-22 | 8,296.00 | 8,718.00 | 8,222.00 | 8,572.00 | 7,584.18 | 721,406 |
| 2022-09-21 | 8,480.00 | 8,480.00 | 8,310.00 | 8,320.00 | 7,361.22 | 942,169 |
| 2022-09-20 | 8,888.00 | 8,934.00 | 8,500.00 | 8,500.00 | 7,520.48 | 769,178 |
| 2022-09-19 | 8,700.00 | 8,830.00 | 8,636.00 | 8,800.00 | 7,785.91 | 311,515 |
| 2022-09-16 | 8,628.00 | 8,720.00 | 8,552.00 | 8,658.00 | 7,660.27 | 848,852 |
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.