OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 28,470.00 | 28,560.00 | 28,210.00 | 28,330.00 | 27,551.73 | 276,609 |
| 2025-07-31 | 28,500.00 | 28,690.00 | 28,500.00 | 28,500.00 | 27,717.06 | 367,086 |
| 2025-07-30 | 28,510.00 | 28,640.00 | 28,410.00 | 28,410.00 | 27,629.53 | 240,081 |
| 2025-07-29 | 28,440.00 | 28,600.00 | 28,400.00 | 28,510.00 | 27,726.78 | 401,413 |
| 2025-07-28 | 28,660.00 | 28,770.00 | 28,400.00 | 28,440.00 | 27,658.71 | 212,234 |
| 2025-07-25 | 28,660.00 | 28,670.00 | 28,350.00 | 28,460.00 | 27,678.16 | 117,731 |
| 2025-07-24 | 28,550.00 | 28,690.00 | 28,500.00 | 28,660.00 | 27,872.66 | 161,915 |
| 2025-07-23 | 28,410.00 | 28,540.00 | 28,260.00 | 28,450.00 | 27,668.43 | 272,334 |
| 2025-07-22 | 28,550.00 | 28,650.00 | 28,180.00 | 28,180.00 | 27,405.85 | 392,019 |
| 2025-07-21 | 28,670.00 | 28,700.00 | 28,510.00 | 28,660.00 | 27,872.66 | 162,895 |
| 2025-07-18 | 28,600.00 | 28,690.00 | 28,550.00 | 28,690.00 | 27,901.84 | 370,802 |
| 2025-07-17 | 28,300.00 | 28,580.00 | 28,290.00 | 28,530.00 | 27,746.23 | 501,714 |
| 2025-07-16 | 27,800.00 | 28,240.00 | 27,800.00 | 28,220.00 | 27,444.75 | 309,092 |
| 2025-07-15 | 27,800.00 | 27,950.00 | 27,800.00 | 27,930.00 | 27,162.72 | 205,268 |
| 2025-07-14 | 27,600.00 | 27,950.00 | 27,600.00 | 27,720.00 | 26,958.49 | 244,229 |
| 2025-07-11 | 27,940.00 | 27,990.00 | 27,740.00 | 27,930.00 | 27,162.72 | 160,605 |
| 2025-07-10 | 27,950.00 | 28,020.00 | 27,840.00 | 27,880.00 | 27,114.09 | 120,921 |
| 2025-07-09 | 27,750.00 | 28,020.00 | 27,100.00 | 28,020.00 | 27,250.24 | 258,799 |
| 2025-07-08 | 28,080.00 | 28,100.00 | 27,600.00 | 27,600.00 | 26,841.78 | 267,953 |
| 2025-07-07 | 27,850.00 | 28,050.00 | 27,710.00 | 28,010.00 | 27,240.52 | 222,887 |
| 2025-07-04 | 27,880.00 | 28,050.00 | 27,660.00 | 27,870.00 | 27,104.37 | 210,514 |
| 2025-07-03 | 27,500.00 | 28,000.00 | 27,370.00 | 28,000.00 | 27,230.79 | 566,618 |
| 2025-07-02 | 27,100.00 | 27,490.00 | 26,920.00 | 27,490.00 | 26,734.80 | 396,306 |
| 2025-07-01 | 27,100.00 | 27,180.00 | 26,860.00 | 26,920.00 | 26,180.46 | 217,001 |
| 2025-06-30 | 27,140.00 | 27,180.00 | 26,670.00 | 27,100.00 | 26,355.52 | 274,730 |
| 2025-06-27 | 27,150.00 | 27,200.00 | 26,960.00 | 27,100.00 | 26,355.52 | 113,349 |
| 2025-06-26 | 27,200.00 | 27,360.00 | 26,930.00 | 27,070.00 | 26,326.34 | 307,510 |
| 2025-06-25 | 27,150.00 | 27,280.00 | 26,940.00 | 27,090.00 | 26,345.79 | 211,608 |
| 2025-06-24 | 27,000.00 | 27,140.00 | 27,000.00 | 27,050.00 | 26,306.89 | 318,420 |
| 2025-06-23 | 26,650.00 | 26,900.00 | 26,240.00 | 26,430.00 | 25,703.92 | 347,476 |
| 2025-06-20 | 26,700.00 | 27,130.00 | 26,700.00 | 27,070.00 | 26,326.34 | 385,347 |
| 2025-06-19 | 26,960.00 | 27,100.00 | 26,640.00 | 26,640.00 | 25,908.16 | 226,559 |
| 2025-06-18 | 26,800.00 | 27,170.00 | 26,750.00 | 27,110.00 | 26,365.24 | 458,519 |
| 2025-06-17 | 26,090.00 | 26,740.00 | 26,050.00 | 26,740.00 | 26,005.41 | 412,069 |
| 2025-06-16 | 25,750.00 | 26,440.00 | 25,750.00 | 26,130.00 | 25,412.17 | 304,358 |
| 2025-06-13 | 25,400.00 | 26,060.00 | 25,100.00 | 25,760.00 | 25,052.33 | 677,468 |
| 2025-06-12 | 26,300.00 | 26,410.00 | 25,520.00 | 25,730.00 | 25,023.15 | 624,614 |
| 2025-06-11 | 26,900.00 | 26,910.00 | 26,260.00 | 26,270.00 | 25,548.32 | 267,082 |
| 2025-06-10 | 27,180.00 | 27,180.00 | 26,820.00 | 26,840.00 | 26,102.66 | 249,824 |
| 2025-06-06 | 27,080.00 | 27,100.00 | 26,810.00 | 26,960.00 | 26,219.36 | 98,659 |
| 2025-06-05 | 27,200.00 | 27,370.00 | 26,990.00 | 27,080.00 | 26,336.07 | 236,299 |
| 2025-06-04 | 26,920.00 | 27,190.00 | 26,830.00 | 27,190.00 | 26,443.05 | 298,539 |
| 2025-06-03 | 27,100.00 | 27,200.00 | 26,710.00 | 26,880.00 | 26,141.56 | 266,711 |
| 2025-06-02 | 26,900.00 | 27,360.00 | 26,600.00 | 27,090.00 | 26,345.79 | 275,003 |
| 2025-05-30 | 27,000.00 | 27,200.00 | 26,710.00 | 26,980.00 | 26,238.81 | 695,300 |
| 2025-05-29 | 27,520.00 | 27,570.00 | 26,780.00 | 27,000.00 | 26,258.27 | 253,692 |
| 2025-05-28 | 26,970.00 | 27,450.00 | 26,950.00 | 27,430.00 | 26,676.45 | 367,596 |
| 2025-05-27 | 27,150.00 | 27,370.00 | 26,600.00 | 26,770.00 | 26,034.58 | 318,141 |
| 2025-05-26 | 27,060.00 | 27,290.00 | 26,950.00 | 27,120.00 | 26,374.97 | 154,150 |
| 2025-05-23 | 27,060.00 | 27,490.00 | 26,300.00 | 26,850.00 | 26,112.39 | 636,545 |
| 2025-05-22 | 27,890.00 | 27,970.00 | 27,630.00 | 27,740.00 | 26,009.59 | 363,750 |
| 2025-05-21 | 27,980.00 | 28,200.00 | 27,610.00 | 27,900.00 | 26,159.61 | 477,482 |
| 2025-05-20 | 28,170.00 | 28,450.00 | 27,870.00 | 27,870.00 | 26,131.48 | 443,571 |
| 2025-05-19 | 28,560.00 | 28,560.00 | 27,960.00 | 28,030.00 | 26,281.50 | 351,750 |
| 2025-05-16 | 27,990.00 | 28,740.00 | 27,880.00 | 28,490.00 | 26,712.81 | 502,543 |
| 2025-05-15 | 27,730.00 | 28,060.00 | 27,610.00 | 27,970.00 | 26,225.24 | 492,528 |
| 2025-05-14 | 27,300.00 | 27,750.00 | 27,190.00 | 27,750.00 | 26,018.97 | 483,601 |
| 2025-05-13 | 27,220.00 | 27,360.00 | 27,060.00 | 27,250.00 | 25,550.16 | 200,370 |
| 2025-05-12 | 26,970.00 | 27,420.00 | 26,970.00 | 27,130.00 | 25,437.64 | 431,829 |
| 2025-05-09 | 26,600.00 | 26,950.00 | 26,530.00 | 26,950.00 | 25,268.87 | 454,336 |
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.