OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 16,340.00 | 16,430.00 | 16,240.00 | 16,420.00 | 14,522.74 | 164,659 |
| 2021-12-28 | 16,200.00 | 16,350.00 | 16,155.00 | 16,205.00 | 14,332.59 | 281,258 |
| 2021-12-27 | 16,280.00 | 16,450.00 | 16,100.00 | 16,150.00 | 14,283.94 | 286,419 |
| 2021-12-23 | 16,170.00 | 16,315.00 | 15,915.00 | 16,040.00 | 14,186.65 | 1,000,590 |
| 2021-12-22 | 16,950.00 | 17,025.00 | 15,500.00 | 15,600.00 | 13,797.49 | 1,309,337 |
| 2021-12-21 | 16,950.00 | 17,080.00 | 16,825.00 | 16,880.00 | 14,929.59 | 318,008 |
| 2021-12-20 | 16,950.00 | 17,110.00 | 16,800.00 | 16,805.00 | 14,863.26 | 239,002 |
| 2021-12-17 | 16,990.00 | 17,230.00 | 16,830.00 | 17,200.00 | 15,212.62 | 759,646 |
| 2021-12-16 | 17,205.00 | 17,300.00 | 16,920.00 | 17,025.00 | 15,057.84 | 319,983 |
| 2021-12-15 | 17,000.00 | 17,085.00 | 16,700.00 | 16,845.00 | 14,898.64 | 12,636,240 |
| 2021-12-14 | 17,250.00 | 17,280.00 | 16,800.00 | 16,895.00 | 14,942.86 | 527,370 |
| 2021-12-13 | 17,550.00 | 17,580.00 | 17,125.00 | 17,155.00 | 15,172.82 | 303,636 |
| 2021-12-10 | 17,410.00 | 17,680.00 | 17,305.00 | 17,445.00 | 15,429.31 | 235,792 |
| 2021-12-09 | 17,635.00 | 17,660.00 | 17,260.00 | 17,465.00 | 15,447.00 | 273,212 |
| 2021-12-08 | 17,620.00 | 17,670.00 | 17,460.00 | 17,550.00 | 15,522.18 | 497,971 |
| 2021-12-07 | 17,500.00 | 17,635.00 | 17,380.00 | 17,580.00 | 15,548.71 | 292,271 |
| 2021-12-06 | 17,530.00 | 17,660.00 | 17,225.00 | 17,285.00 | 15,287.80 | 217,368 |
| 2021-12-03 | 17,825.00 | 17,940.00 | 17,380.00 | 17,380.00 | 15,371.82 | 346,272 |
| 2021-12-02 | 17,785.00 | 17,905.00 | 17,300.00 | 17,595.00 | 15,561.98 | 531,426 |
| 2021-12-01 | 17,800.00 | 18,000.00 | 17,725.00 | 17,890.00 | 15,822.89 | 377,556 |
| 2021-11-30 | 17,560.00 | 17,795.00 | 17,420.00 | 17,790.00 | 15,734.45 | 796,223 |
| 2021-11-29 | 17,460.00 | 17,850.00 | 17,305.00 | 17,735.00 | 15,685.80 | 547,182 |
| 2021-11-26 | 17,430.00 | 17,575.00 | 17,130.00 | 17,135.00 | 15,155.13 | 683,311 |
| 2021-11-25 | 17,990.00 | 18,500.00 | 17,835.00 | 17,965.00 | 15,889.23 | 541,700 |
| 2021-11-24 | 17,350.00 | 17,980.00 | 17,260.00 | 17,900.00 | 15,831.74 | 557,744 |
| 2021-11-23 | 16,920.00 | 17,110.00 | 16,370.00 | 17,080.00 | 15,106.48 | 1,361,627 |
| 2021-11-22 | 17,850.00 | 17,895.00 | 16,805.00 | 16,905.00 | 14,951.70 | 840,897 |
| 2021-11-19 | 18,045.00 | 18,240.00 | 17,710.00 | 17,820.00 | 15,760.98 | 496,943 |
| 2021-11-18 | 17,680.00 | 18,110.00 | 17,625.00 | 17,990.00 | 15,911.34 | 263,446 |
| 2021-11-17 | 17,895.00 | 18,100.00 | 17,565.00 | 17,625.00 | 15,588.51 | 412,899 |
| 2021-11-16 | 17,820.00 | 18,085.00 | 17,530.00 | 17,785.00 | 15,730.02 | 708,333 |
| 2021-11-15 | 18,200.00 | 18,285.00 | 17,700.00 | 17,700.00 | 15,654.84 | 360,777 |
| 2021-11-12 | 18,405.00 | 18,570.00 | 18,175.00 | 18,250.00 | 16,141.29 | 235,133 |
| 2021-11-11 | 18,175.00 | 18,565.00 | 18,060.00 | 18,470.00 | 16,335.87 | 454,650 |
| 2021-11-10 | 18,485.00 | 18,600.00 | 18,090.00 | 18,110.00 | 16,017.47 | 349,980 |
| 2021-11-09 | 18,580.00 | 18,760.00 | 18,440.00 | 18,460.00 | 16,327.03 | 560,590 |
| 2021-11-08 | 19,000.00 | 19,000.00 | 18,510.00 | 18,510.00 | 16,371.25 | 374,717 |
| 2021-11-05 | 19,100.00 | 19,590.00 | 18,940.00 | 18,945.00 | 16,755.99 | 478,564 |
| 2021-11-04 | 19,000.00 | 19,400.00 | 18,905.00 | 19,400.00 | 17,158.42 | 435,606 |
| 2021-11-03 | 18,700.00 | 18,785.00 | 18,570.00 | 18,785.00 | 16,614.48 | 242,681 |
| 2021-11-02 | 18,720.00 | 18,745.00 | 18,535.00 | 18,600.00 | 16,450.85 | 353,928 |
| 2021-10-29 | 18,620.00 | 18,850.00 | 18,550.00 | 18,695.00 | 16,534.88 | 308,479 |
| 2021-10-28 | 18,975.00 | 19,100.00 | 18,420.00 | 18,550.00 | 16,406.63 | 412,300 |
| 2021-10-27 | 19,105.00 | 19,225.00 | 18,910.00 | 19,025.00 | 16,826.75 | 14,671,230 |
| 2021-10-26 | 18,900.00 | 19,250.00 | 18,900.00 | 19,250.00 | 17,025.75 | 251,888 |
| 2021-10-25 | 19,005.00 | 19,150.00 | 18,795.00 | 18,825.00 | 16,649.86 | 144,751 |
| 2021-10-22 | 18,885.00 | 19,185.00 | 18,885.00 | 18,985.00 | 16,791.37 | 149,357 |
| 2021-10-21 | 18,695.00 | 18,990.00 | 18,585.00 | 18,990.00 | 16,795.79 | 249,651 |
| 2021-10-20 | 18,800.00 | 18,940.00 | 18,570.00 | 18,640.00 | 16,486.23 | 217,152 |
← NewerPage 21 of 21 · 1,249 trading days
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.