OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,620.00 | 8,744.00 | 8,512.00 | 8,630.00 | 7,635.50 | 612,526 |
| 2022-09-14 | 8,746.00 | 8,760.00 | 8,576.00 | 8,600.00 | 7,608.95 | 446,946 |
| 2022-09-13 | 9,050.00 | 9,118.00 | 8,768.00 | 8,800.00 | 7,785.91 | 701,643 |
| 2022-09-12 | 8,700.00 | 9,098.00 | 8,690.00 | 9,060.00 | 8,015.95 | 744,980 |
| 2022-09-09 | 8,610.00 | 8,778.00 | 8,610.00 | 8,636.00 | 7,640.81 | 362,132 |
| 2022-09-08 | 8,750.00 | 8,840.00 | 8,600.00 | 8,608.00 | 7,616.03 | 529,100 |
| 2022-09-07 | 8,450.00 | 8,760.00 | 8,400.00 | 8,680.00 | 7,679.74 | 347,224 |
| 2022-09-06 | 8,500.00 | 8,550.00 | 8,416.00 | 8,436.00 | 7,463.85 | 593,140 |
| 2022-09-05 | 8,422.00 | 8,484.00 | 8,306.00 | 8,450.00 | 7,476.24 | 334,842 |
| 2022-09-02 | 8,500.00 | 8,646.00 | 8,462.00 | 8,504.00 | 7,524.02 | 775,399 |
| 2022-09-01 | 8,540.00 | 8,620.00 | 8,410.00 | 8,438.00 | 7,465.62 | 799,756 |
| 2022-08-31 | 8,652.00 | 8,760.00 | 8,492.00 | 8,492.00 | 7,513.40 | 964,544 |
| 2022-08-30 | 8,960.00 | 9,034.00 | 8,618.00 | 8,618.00 | 7,624.88 | 693,452 |
| 2022-08-29 | 9,060.00 | 9,088.00 | 8,900.00 | 8,900.00 | 7,874.38 | 516,782 |
| 2022-08-26 | 9,268.00 | 9,328.00 | 9,152.00 | 9,180.00 | 8,122.12 | 234,050 |
| 2022-08-25 | 9,260.00 | 9,366.00 | 9,160.00 | 9,214.00 | 8,152.20 | 635,563 |
| 2022-08-24 | 9,186.00 | 9,270.00 | 9,140.00 | 9,182.00 | 8,123.89 | 225,655 |
| 2022-08-23 | 8,970.00 | 9,200.00 | 8,952.00 | 9,172.00 | 8,115.04 | 295,734 |
| 2022-08-22 | 9,044.00 | 9,100.00 | 8,984.00 | 8,984.00 | 7,948.70 | 558,353 |
| 2022-08-19 | 9,092.00 | 9,190.00 | 9,022.00 | 9,148.00 | 8,093.80 | 399,105 |
| 2022-08-18 | 8,998.00 | 9,216.00 | 8,910.00 | 9,216.00 | 8,153.97 | 326,112 |
| 2022-08-17 | 9,242.00 | 9,324.00 | 8,904.00 | 8,990.00 | 7,954.01 | 312,254 |
| 2022-08-16 | 9,002.00 | 9,212.00 | 8,920.00 | 9,212.00 | 8,150.43 | 353,672 |
| 2022-08-15 | 9,298.00 | 9,300.00 | 8,976.00 | 8,976.00 | 7,941.63 | 486,935 |
| 2022-08-12 | 9,548.00 | 9,580.00 | 9,320.00 | 9,358.00 | 8,279.60 | 456,299 |
| 2022-08-11 | 9,532.00 | 9,680.00 | 9,370.00 | 9,520.00 | 8,422.94 | 976,059 |
| 2022-08-10 | 8,850.00 | 9,370.00 | 8,800.00 | 9,370.00 | 8,290.22 | 688,073 |
| 2022-08-09 | 9,292.00 | 9,346.00 | 8,900.00 | 8,918.00 | 7,890.31 | 749,975 |
| 2022-08-08 | 8,990.00 | 9,290.00 | 8,952.00 | 9,290.00 | 8,219.44 | 765,187 |
| 2022-08-05 | 8,700.00 | 8,930.00 | 8,700.00 | 8,930.00 | 7,900.93 | 542,161 |
| 2022-08-04 | 8,500.00 | 8,812.00 | 8,500.00 | 8,636.00 | 7,640.81 | 706,909 |
| 2022-08-03 | 8,368.00 | 8,510.00 | 8,360.00 | 8,510.00 | 7,529.33 | 439,938 |
| 2022-08-02 | 8,396.00 | 8,398.00 | 8,220.00 | 8,346.00 | 7,384.22 | 426,145 |
| 2022-08-01 | 8,150.00 | 8,400.00 | 8,122.00 | 8,380.00 | 7,414.31 | 614,669 |
| 2022-07-29 | 7,976.00 | 8,120.00 | 7,976.00 | 8,120.00 | 7,184.27 | 328,444 |
| 2022-07-28 | 7,952.00 | 8,042.00 | 7,906.00 | 7,906.00 | 6,994.93 | 351,146 |
| 2022-07-27 | 7,900.00 | 7,960.00 | 7,738.00 | 7,902.00 | 6,991.39 | 571,503 |
| 2022-07-26 | 8,150.00 | 8,150.00 | 7,854.00 | 7,854.00 | 6,948.92 | 741,138 |
| 2022-07-25 | 8,166.00 | 8,198.00 | 8,060.00 | 8,158.00 | 7,217.89 | 180,142 |
| 2022-07-22 | 8,078.00 | 8,142.00 | 7,990.00 | 8,142.00 | 7,203.73 | 472,656 |
| 2022-07-21 | 8,006.00 | 8,094.00 | 7,952.00 | 8,040.00 | 7,113.49 | 506,114 |
| 2022-07-20 | 8,080.00 | 8,100.00 | 7,820.00 | 8,002.00 | 7,079.87 | 987,352 |
| 2022-07-19 | 8,068.00 | 8,068.00 | 7,862.00 | 7,990.00 | 7,069.25 | 979,860 |
| 2022-07-18 | 8,200.00 | 8,298.00 | 8,052.00 | 8,054.00 | 7,125.87 | 590,770 |
| 2022-07-15 | 8,010.00 | 8,180.00 | 8,000.00 | 8,124.00 | 7,187.81 | 381,283 |
| 2022-07-14 | 7,976.00 | 8,048.00 | 7,950.00 | 8,000.00 | 7,078.10 | 395,095 |
| 2022-07-13 | 8,010.00 | 8,074.00 | 7,980.00 | 8,000.00 | 7,078.10 | 382,181 |
| 2022-07-12 | 8,098.00 | 8,100.00 | 7,960.00 | 8,000.00 | 7,078.10 | 887,454 |
| 2022-07-11 | 8,388.00 | 8,416.00 | 8,156.00 | 8,158.00 | 7,217.89 | 454,320 |
| 2022-07-08 | 8,440.00 | 8,670.00 | 8,322.00 | 8,470.00 | 7,493.94 | 819,813 |
| 2022-07-07 | 8,252.00 | 8,446.00 | 8,172.00 | 8,380.00 | 7,414.31 | 923,023 |
| 2022-07-06 | 8,200.00 | 8,340.00 | 7,920.00 | 8,158.00 | 7,217.89 | 958,030 |
| 2022-07-05 | 8,570.00 | 8,620.00 | 8,080.00 | 8,152.00 | 7,212.58 | 855,487 |
| 2022-07-04 | 8,450.00 | 8,560.00 | 8,428.00 | 8,534.00 | 7,550.56 | 241,012 |
| 2022-07-01 | 8,424.00 | 8,640.00 | 8,360.00 | 8,390.00 | 7,423.15 | 421,246 |
| 2022-06-30 | 8,448.00 | 8,492.00 | 8,382.00 | 8,422.00 | 7,451.47 | 759,229 |
| 2022-06-29 | 8,680.00 | 8,720.00 | 8,488.00 | 8,488.00 | 7,509.86 | 463,434 |
| 2022-06-28 | 8,466.00 | 8,750.00 | 8,430.00 | 8,750.00 | 7,741.67 | 764,766 |
| 2022-06-27 | 8,460.00 | 8,628.00 | 8,370.00 | 8,418.00 | 7,447.93 | 375,713 |
| 2022-06-24 | 8,410.00 | 8,458.00 | 8,352.00 | 8,400.00 | 7,432.00 | 448,526 |
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.