OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 11,900.00 | 12,300.00 | 11,810.00 | 12,030.00 | 10,639.99 | 709,883 |
| 2022-03-25 | 11,920.00 | 11,940.00 | 11,535.00 | 11,700.00 | 10,348.12 | 1,262,106 |
| 2022-03-24 | 12,200.00 | 12,300.00 | 11,810.00 | 11,810.00 | 10,445.41 | 1,625,539 |
| 2022-03-23 | 12,685.00 | 12,685.00 | 12,250.00 | 12,335.00 | 10,909.75 | 901,606 |
| 2022-03-22 | 12,615.00 | 12,730.00 | 12,505.00 | 12,595.00 | 11,139.70 | 528,055 |
| 2022-03-21 | 12,665.00 | 12,765.00 | 12,470.00 | 12,620.00 | 11,161.82 | 431,626 |
| 2022-03-18 | 12,930.00 | 12,930.00 | 12,300.00 | 12,660.00 | 11,197.19 | 1,741,223 |
| 2022-03-17 | 12,895.00 | 13,170.00 | 12,800.00 | 12,805.00 | 11,325.44 | 2,245,582 |
| 2022-03-16 | 12,645.00 | 12,820.00 | 12,155.00 | 12,660.00 | 11,197.19 | 2,408,673 |
| 2022-03-11 | 11,800.00 | 12,250.00 | 11,450.00 | 12,045.00 | 10,653.25 | 1,541,018 |
| 2022-03-10 | 12,340.00 | 12,655.00 | 11,405.00 | 11,540.00 | 10,206.61 | 2,378,817 |
| 2022-03-09 | 11,500.00 | 12,210.00 | 11,445.00 | 11,980.00 | 10,595.77 | 2,738,187 |
| 2022-03-08 | 10,020.00 | 11,200.00 | 10,000.00 | 11,000.00 | 9,729.00 | 2,850,967 |
| 2022-03-07 | 10,005.00 | 10,300.00 | 9,500.00 | 10,015.00 | 8,857.81 | 4,208,790 |
| 2022-03-04 | 11,000.00 | 11,180.00 | 10,340.00 | 10,415.00 | 9,211.59 | 3,027,250 |
| 2022-03-03 | 10,460.00 | 11,750.00 | 10,255.00 | 11,000.00 | 9,729.00 | 4,064,910 |
| 2022-03-02 | 10,000.00 | 10,390.00 | 9,360.00 | 10,120.00 | 8,950.68 | 6,095,630 |
| 2022-03-01 | 13,000.00 | 13,000.00 | 9,860.00 | 10,005.00 | 8,848.97 | 5,302,772 |
| 2022-02-28 | 13,620.00 | 13,815.00 | 12,050.00 | 12,750.00 | 11,276.79 | 4,548,334 |
| 2022-02-25 | 13,600.00 | 15,290.00 | 13,580.00 | 14,750.00 | 13,045.70 | 2,255,885 |
| 2022-02-24 | 12,950.00 | 14,395.00 | 12,100.00 | 13,010.00 | 11,506.75 | 3,517,112 |
| 2022-02-23 | 15,550.00 | 15,730.00 | 15,170.00 | 15,250.00 | 13,487.93 | 793,911 |
| 2022-02-22 | 15,250.00 | 15,630.00 | 14,360.00 | 15,430.00 | 13,647.13 | 1,883,838 |
| 2022-02-21 | 16,785.00 | 16,885.00 | 15,860.00 | 15,860.00 | 14,027.45 | 887,116 |
| 2022-02-18 | 17,255.00 | 17,265.00 | 16,510.00 | 16,600.00 | 14,681.94 | 816,707 |
| 2022-02-17 | 17,590.00 | 17,640.00 | 17,120.00 | 17,165.00 | 15,181.66 | 438,399 |
| 2022-02-16 | 17,545.00 | 17,650.00 | 17,440.00 | 17,465.00 | 15,447.00 | 298,312 |
| 2022-02-15 | 17,305.00 | 17,665.00 | 17,265.00 | 17,355.00 | 15,349.71 | 626,791 |
| 2022-02-14 | 17,400.00 | 17,500.00 | 17,060.00 | 17,405.00 | 15,393.93 | 621,172 |
| 2022-02-11 | 17,970.00 | 18,090.00 | 17,635.00 | 17,800.00 | 15,743.29 | 345,135 |
| 2022-02-10 | 18,270.00 | 18,300.00 | 17,940.00 | 18,150.00 | 16,052.85 | 290,766 |
| 2022-02-09 | 18,165.00 | 18,280.00 | 18,080.00 | 18,280.00 | 16,167.83 | 459,621 |
| 2022-02-08 | 17,945.00 | 18,190.00 | 17,925.00 | 18,030.00 | 15,946.71 | 470,320 |
| 2022-02-07 | 17,540.00 | 17,945.00 | 17,510.00 | 17,910.00 | 15,840.58 | 322,161 |
| 2022-02-04 | 17,780.00 | 17,780.00 | 17,305.00 | 17,430.00 | 15,416.04 | 674,455 |
| 2022-02-03 | 17,985.00 | 18,175.00 | 17,580.00 | 17,650.00 | 15,610.62 | 412,805 |
| 2022-02-02 | 18,250.00 | 18,380.00 | 17,910.00 | 18,070.00 | 15,982.09 | 553,063 |
| 2022-02-01 | 18,360.00 | 18,445.00 | 18,050.00 | 18,110.00 | 16,017.47 | 344,468 |
| 2022-01-31 | 18,035.00 | 18,300.00 | 18,025.00 | 18,300.00 | 16,185.52 | 586,943 |
| 2022-01-28 | 17,780.00 | 18,000.00 | 17,510.00 | 17,980.00 | 15,902.49 | 432,136 |
| 2022-01-27 | 17,300.00 | 17,990.00 | 17,235.00 | 17,850.00 | 15,787.51 | 543,017 |
| 2022-01-26 | 17,120.00 | 17,545.00 | 17,100.00 | 17,455.00 | 15,438.15 | 411,967 |
| 2022-01-25 | 17,215.00 | 17,285.00 | 16,820.00 | 16,940.00 | 14,982.66 | 536,566 |
| 2022-01-24 | 17,300.00 | 17,440.00 | 16,910.00 | 17,140.00 | 15,159.55 | 628,463 |
| 2022-01-21 | 17,595.00 | 17,595.00 | 17,150.00 | 17,300.00 | 15,301.06 | 537,394 |
| 2022-01-20 | 18,000.00 | 18,055.00 | 17,630.00 | 17,690.00 | 15,646.00 | 484,563 |
| 2022-01-19 | 17,590.00 | 18,150.00 | 17,580.00 | 17,980.00 | 15,902.49 | 444,753 |
| 2022-01-18 | 18,000.00 | 18,085.00 | 17,610.00 | 17,745.00 | 15,694.65 | 327,666 |
| 2022-01-17 | 17,810.00 | 18,125.00 | 17,600.00 | 18,120.00 | 16,026.32 | 267,543 |
| 2022-01-14 | 18,115.00 | 18,300.00 | 17,610.00 | 17,610.00 | 15,575.24 | 550,040 |
| 2022-01-13 | 18,580.00 | 18,580.00 | 18,120.00 | 18,215.00 | 16,110.34 | 549,822 |
| 2022-01-12 | 18,150.00 | 18,690.00 | 17,980.00 | 18,600.00 | 16,450.85 | 1,024,699 |
| 2022-01-11 | 17,430.00 | 18,090.00 | 17,360.00 | 18,090.00 | 15,999.78 | 730,452 |
| 2022-01-10 | 17,190.00 | 17,440.00 | 17,035.00 | 17,310.00 | 15,309.91 | 277,350 |
| 2022-01-07 | 16,950.00 | 17,190.00 | 16,745.00 | 17,190.00 | 15,203.77 | 356,837 |
| 2022-01-06 | 17,000.00 | 17,045.00 | 16,750.00 | 16,910.00 | 14,956.13 | 377,827 |
| 2022-01-05 | 16,945.00 | 17,115.00 | 16,815.00 | 17,115.00 | 15,137.44 | 328,985 |
| 2022-01-04 | 17,115.00 | 17,280.00 | 16,720.00 | 16,835.00 | 14,889.79 | 424,148 |
| 2022-01-03 | 16,740.00 | 17,035.00 | 16,680.00 | 17,035.00 | 15,066.68 | 397,648 |
| 2021-12-30 | 16,500.00 | 16,735.00 | 16,405.00 | 16,600.00 | 14,681.94 | 245,151 |
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.