OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 8,550.00 | 8,556.00 | 8,336.00 | 8,354.00 | 7,391.30 | 593,123 |
| 2022-06-22 | 8,710.00 | 8,722.00 | 8,530.00 | 8,530.00 | 7,547.02 | 438,943 |
| 2022-06-21 | 8,640.00 | 8,800.00 | 8,632.00 | 8,760.00 | 7,750.52 | 655,263 |
| 2022-06-20 | 8,538.00 | 8,602.00 | 8,480.00 | 8,584.00 | 7,594.80 | 435,248 |
| 2022-06-17 | 8,522.00 | 8,580.00 | 8,458.00 | 8,458.00 | 7,483.32 | 782,727 |
| 2022-06-16 | 8,546.00 | 8,560.00 | 8,450.00 | 8,502.00 | 7,522.25 | 570,478 |
| 2022-06-15 | 8,460.00 | 8,616.00 | 8,454.00 | 8,510.00 | 7,529.33 | 896,213 |
| 2022-06-14 | 8,580.00 | 8,616.00 | 8,360.00 | 8,450.00 | 7,476.24 | 1,074,917 |
| 2022-06-13 | 8,620.00 | 8,650.00 | 8,322.00 | 8,450.00 | 7,476.24 | 1,195,218 |
| 2022-06-10 | 8,870.00 | 8,892.00 | 8,706.00 | 8,762.00 | 7,752.29 | 697,298 |
| 2022-06-09 | 8,910.00 | 9,040.00 | 8,874.00 | 8,900.00 | 7,874.38 | 662,142 |
| 2022-06-08 | 9,166.00 | 9,180.00 | 8,908.00 | 9,002.00 | 7,964.63 | 676,087 |
| 2022-06-07 | 9,350.00 | 9,380.00 | 9,040.00 | 9,050.00 | 8,007.10 | 661,459 |
| 2022-06-03 | 9,340.00 | 9,430.00 | 9,200.00 | 9,314.00 | 8,240.67 | 427,488 |
| 2022-06-02 | 9,198.00 | 9,498.00 | 9,146.00 | 9,194.00 | 8,134.50 | 1,085,308 |
| 2022-06-01 | 8,912.00 | 9,244.00 | 8,906.00 | 9,156.00 | 8,100.88 | 919,943 |
| 2022-05-31 | 8,900.00 | 9,040.00 | 8,818.00 | 8,818.00 | 7,801.83 | 2,826,937 |
| 2022-05-30 | 8,600.00 | 8,848.00 | 8,504.00 | 8,800.00 | 7,785.91 | 2,190,219 |
| 2022-05-27 | 9,278.00 | 9,278.00 | 8,500.00 | 8,530.00 | 7,547.02 | 3,906,281 |
| 2022-05-26 | 9,460.00 | 9,620.00 | 8,510.00 | 9,010.00 | 7,971.71 | 3,133,122 |
| 2022-05-25 | 10,360.00 | 10,385.00 | 9,726.00 | 9,812.00 | 8,681.29 | 2,003,050 |
| 2022-05-24 | 10,380.00 | 10,490.00 | 10,260.00 | 10,295.00 | 9,108.63 | 672,005 |
| 2022-05-23 | 10,070.00 | 10,470.00 | 10,070.00 | 10,465.00 | 9,259.04 | 553,701 |
| 2022-05-20 | 9,990.00 | 10,135.00 | 9,904.00 | 9,904.00 | 8,762.68 | 892,316 |
| 2022-05-19 | 10,555.00 | 10,580.00 | 10,215.00 | 10,290.00 | 9,101.04 | 865,311 |
| 2022-05-18 | 10,690.00 | 10,815.00 | 10,540.00 | 10,775.00 | 9,530.00 | 582,381 |
| 2022-05-17 | 10,580.00 | 10,870.00 | 10,565.00 | 10,580.00 | 9,357.53 | 725,899 |
| 2022-05-16 | 10,295.00 | 10,540.00 | 10,155.00 | 10,505.00 | 9,291.19 | 729,064 |
| 2022-05-13 | 9,996.00 | 10,375.00 | 9,950.00 | 10,300.00 | 9,109.88 | 940,486 |
| 2022-05-12 | 10,050.00 | 10,120.00 | 9,790.00 | 9,820.00 | 8,685.34 | 1,106,526 |
| 2022-05-11 | 10,100.00 | 10,365.00 | 10,000.00 | 10,185.00 | 9,008.17 | 814,282 |
| 2022-05-10 | 10,400.00 | 10,435.00 | 10,000.00 | 10,000.00 | 8,844.55 | 903,823 |
| 2022-05-09 | 10,230.00 | 10,480.00 | 10,110.00 | 10,325.00 | 9,131.99 | 648,073 |
| 2022-05-06 | 10,400.00 | 10,400.00 | 10,015.00 | 10,250.00 | 9,065.66 | 1,690,312 |
| 2022-05-05 | 10,965.00 | 11,025.00 | 10,500.00 | 10,500.00 | 9,286.77 | 628,702 |
| 2022-05-04 | 11,100.00 | 11,250.00 | 10,700.00 | 10,700.00 | 9,463.66 | 666,538 |
| 2022-05-03 | 10,790.00 | 11,035.00 | 10,650.00 | 11,000.00 | 9,729.00 | 342,924 |
| 2022-05-02 | 10,870.00 | 10,980.00 | 10,600.00 | 10,700.00 | 9,463.66 | 328,945 |
| 2022-04-29 | 11,100.00 | 11,460.00 | 10,710.00 | 10,800.00 | 9,552.11 | 1,196,976 |
| 2022-04-28 | 10,665.00 | 11,130.00 | 10,650.00 | 11,030.00 | 9,755.53 | 1,003,947 |
| 2022-04-27 | 10,400.00 | 10,610.00 | 10,135.00 | 10,610.00 | 9,384.06 | 945,524 |
| 2022-04-26 | 10,700.00 | 10,750.00 | 10,435.00 | 10,435.00 | 9,229.28 | 445,578 |
| 2022-04-25 | 10,690.00 | 10,845.00 | 10,500.00 | 10,590.00 | 9,366.37 | 446,392 |
| 2022-04-22 | 10,600.00 | 11,045.00 | 10,600.00 | 10,890.00 | 9,631.71 | 472,036 |
| 2022-04-21 | 10,515.00 | 10,895.00 | 10,435.00 | 10,690.00 | 9,454.82 | 538,376 |
| 2022-04-20 | 10,575.00 | 10,685.00 | 10,420.00 | 10,440.00 | 9,233.71 | 554,324 |
| 2022-04-19 | 10,700.00 | 10,795.00 | 10,460.00 | 10,475.00 | 9,264.66 | 634,519 |
| 2022-04-14 | 10,900.00 | 10,935.00 | 10,660.00 | 10,700.00 | 9,463.66 | 495,511 |
| 2022-04-13 | 10,675.00 | 11,020.00 | 10,595.00 | 10,820.00 | 9,569.80 | 586,676 |
| 2022-04-12 | 10,600.00 | 10,655.00 | 10,400.00 | 10,560.00 | 9,339.84 | 1,245,288 |
| 2022-04-11 | 10,930.00 | 10,980.00 | 10,615.00 | 10,680.00 | 9,445.97 | 846,649 |
| 2022-04-08 | 11,120.00 | 11,210.00 | 10,660.00 | 10,865.00 | 9,609.60 | 1,330,388 |
| 2022-04-07 | 10,800.00 | 11,155.00 | 10,640.00 | 10,880.00 | 9,622.87 | 1,996,899 |
| 2022-04-06 | 11,730.00 | 11,780.00 | 10,700.00 | 10,700.00 | 9,463.66 | 2,397,789 |
| 2022-04-05 | 12,280.00 | 12,280.00 | 11,600.00 | 11,735.00 | 10,379.07 | 1,248,368 |
| 2022-04-04 | 12,510.00 | 12,800.00 | 12,120.00 | 12,330.00 | 10,905.32 | 815,638 |
| 2022-04-01 | 12,255.00 | 12,425.00 | 12,050.00 | 12,235.00 | 10,821.30 | 1,201,555 |
| 2022-03-31 | 12,820.00 | 12,885.00 | 12,145.00 | 12,145.00 | 10,741.70 | 1,382,331 |
| 2022-03-30 | 13,425.00 | 13,550.00 | 12,620.00 | 12,640.00 | 11,179.50 | 1,382,369 |
| 2022-03-29 | 12,300.00 | 13,200.00 | 12,210.00 | 13,200.00 | 11,674.80 | 1,746,144 |
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.