OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 24,750.00 | 24,880.00 | 24,590.00 | 24,680.00 | 23,140.47 | 385,181 |
| 2025-02-07 | 24,910.00 | 25,100.00 | 24,700.00 | 24,800.00 | 23,252.99 | 597,721 |
| 2025-02-06 | 23,870.00 | 25,000.00 | 23,790.00 | 25,000.00 | 23,440.51 | 1,080,439 |
| 2025-02-05 | 23,700.00 | 23,830.00 | 23,550.00 | 23,550.00 | 22,080.96 | 428,762 |
| 2025-02-04 | 23,950.00 | 23,980.00 | 23,620.00 | 23,770.00 | 22,287.24 | 369,773 |
| 2025-02-03 | 23,990.00 | 24,080.00 | 23,700.00 | 23,850.00 | 22,362.25 | 507,822 |
| 2025-01-31 | 24,130.00 | 24,470.00 | 24,130.00 | 24,350.00 | 22,831.06 | 590,162 |
| 2025-01-30 | 23,950.00 | 24,170.00 | 23,820.00 | 24,100.00 | 22,596.65 | 420,584 |
| 2025-01-29 | 23,800.00 | 24,160.00 | 23,800.00 | 23,870.00 | 22,381.00 | 128,153 |
| 2025-01-28 | 23,880.00 | 24,080.00 | 23,840.00 | 23,870.00 | 22,381.00 | 315,270 |
| 2025-01-27 | 23,900.00 | 24,060.00 | 23,360.00 | 23,990.00 | 22,493.52 | 2,417,551 |
| 2025-01-24 | 23,500.00 | 24,070.00 | 23,500.00 | 23,900.00 | 22,409.13 | 434,883 |
| 2025-01-23 | 24,000.00 | 24,000.00 | 23,450.00 | 23,450.00 | 21,987.20 | 838,767 |
| 2025-01-22 | 23,860.00 | 24,240.00 | 23,650.00 | 24,000.00 | 22,502.89 | 619,143 |
| 2025-01-21 | 24,030.00 | 24,250.00 | 23,670.00 | 23,860.00 | 22,371.62 | 538,993 |
| 2025-01-20 | 23,700.00 | 24,050.00 | 23,620.00 | 24,050.00 | 22,549.77 | 503,904 |
| 2025-01-17 | 23,200.00 | 23,740.00 | 23,120.00 | 23,740.00 | 22,259.11 | 614,929 |
| 2025-01-16 | 23,390.00 | 23,450.00 | 23,120.00 | 23,200.00 | 21,752.80 | 234,016 |
| 2025-01-15 | 23,250.00 | 23,400.00 | 23,100.00 | 23,390.00 | 21,930.94 | 510,096 |
| 2025-01-14 | 22,970.00 | 23,500.00 | 22,960.00 | 23,200.00 | 21,752.80 | 1,016,470 |
| 2025-01-13 | 22,590.00 | 22,990.00 | 22,420.00 | 22,960.00 | 21,527.77 | 779,857 |
| 2025-01-10 | 22,190.00 | 22,600.00 | 22,150.00 | 22,600.00 | 21,190.22 | 912,777 |
| 2025-01-09 | 22,120.00 | 22,220.00 | 21,900.00 | 22,200.00 | 20,815.17 | 300,925 |
| 2025-01-08 | 21,880.00 | 22,190.00 | 21,740.00 | 22,150.00 | 20,768.29 | 557,713 |
| 2025-01-07 | 21,520.00 | 21,900.00 | 21,480.00 | 21,790.00 | 20,430.75 | 275,887 |
| 2025-01-06 | 21,600.00 | 21,670.00 | 21,500.00 | 21,520.00 | 20,177.59 | 156,484 |
| 2025-01-03 | 21,560.00 | 21,690.00 | 21,410.00 | 21,540.00 | 20,196.35 | 201,129 |
| 2025-01-02 | 21,690.00 | 21,690.00 | 21,450.00 | 21,550.00 | 20,205.72 | 300,553 |
| 2024-12-30 | 21,710.00 | 21,800.00 | 21,310.00 | 21,690.00 | 20,336.99 | 375,139 |
| 2024-12-23 | 21,510.00 | 21,950.00 | 21,510.00 | 21,850.00 | 20,487.01 | 241,567 |
| 2024-12-20 | 21,450.00 | 21,620.00 | 21,350.00 | 21,470.00 | 20,130.71 | 560,358 |
| 2024-12-19 | 21,600.00 | 21,630.00 | 21,350.00 | 21,470.00 | 20,130.71 | 544,529 |
| 2024-12-18 | 21,640.00 | 21,810.00 | 21,550.00 | 21,700.00 | 20,346.36 | 186,610 |
| 2024-12-17 | 21,600.00 | 22,000.00 | 21,540.00 | 21,610.00 | 20,261.98 | 451,550 |
| 2024-12-16 | 21,870.00 | 21,960.00 | 21,610.00 | 21,650.00 | 20,299.48 | 270,207 |
| 2024-12-13 | 21,950.00 | 22,120.00 | 21,860.00 | 21,860.00 | 20,496.38 | 226,919 |
| 2024-12-12 | 22,050.00 | 22,200.00 | 21,870.00 | 21,950.00 | 20,580.77 | 396,219 |
| 2024-12-11 | 22,050.00 | 22,170.00 | 21,910.00 | 22,080.00 | 20,702.66 | 393,790 |
| 2024-12-10 | 21,890.00 | 22,100.00 | 21,860.00 | 22,100.00 | 20,721.41 | 252,343 |
| 2024-12-09 | 21,810.00 | 22,210.00 | 21,810.00 | 21,930.00 | 20,562.02 | 604,282 |
| 2024-12-06 | 21,750.00 | 21,870.00 | 21,530.00 | 21,680.00 | 20,327.61 | 167,874 |
| 2024-12-05 | 21,620.00 | 21,870.00 | 21,610.00 | 21,750.00 | 20,393.25 | 436,328 |
| 2024-12-04 | 21,400.00 | 21,690.00 | 21,250.00 | 21,640.00 | 20,290.11 | 470,123 |
| 2024-12-03 | 21,250.00 | 21,700.00 | 21,150.00 | 21,200.00 | 19,877.55 | 698,093 |
| 2024-12-02 | 21,150.00 | 21,340.00 | 21,050.00 | 21,220.00 | 19,896.31 | 441,759 |
| 2024-11-29 | 21,160.00 | 21,320.00 | 21,100.00 | 21,170.00 | 19,849.43 | 652,279 |
| 2024-11-28 | 21,510.00 | 21,630.00 | 21,110.00 | 21,160.00 | 19,840.05 | 691,457 |
| 2024-11-27 | 21,970.00 | 22,150.00 | 21,330.00 | 21,500.00 | 20,158.84 | 973,748 |
| 2024-11-26 | 21,750.00 | 22,190.00 | 21,700.00 | 22,000.00 | 20,627.65 | 739,070 |
| 2024-11-25 | 21,800.00 | 21,940.00 | 21,700.00 | 21,700.00 | 20,346.36 | 902,378 |
| 2024-11-22 | 21,530.00 | 21,950.00 | 21,440.00 | 21,940.00 | 20,571.39 | 606,967 |
| 2024-11-21 | 21,500.00 | 21,700.00 | 21,260.00 | 21,600.00 | 20,252.60 | 353,850 |
| 2024-11-20 | 21,090.00 | 21,750.00 | 21,090.00 | 21,510.00 | 20,168.22 | 741,483 |
| 2024-11-19 | 21,710.00 | 21,850.00 | 20,910.00 | 21,090.00 | 19,774.42 | 1,157,913 |
| 2024-11-18 | 21,020.00 | 21,910.00 | 20,920.00 | 21,800.00 | 20,440.13 | 1,063,808 |
| 2024-11-15 | 20,890.00 | 21,050.00 | 20,640.00 | 21,000.00 | 19,690.03 | 537,289 |
| 2024-11-14 | 20,530.00 | 21,120.00 | 20,390.00 | 20,800.00 | 19,502.51 | 712,884 |
| 2024-11-13 | 20,360.00 | 20,600.00 | 20,190.00 | 20,530.00 | 19,249.35 | 534,490 |
| 2024-11-12 | 20,150.00 | 20,560.00 | 20,070.00 | 20,490.00 | 19,211.84 | 860,610 |
| 2024-11-11 | 19,900.00 | 20,180.00 | 19,900.00 | 20,160.00 | 18,902.43 | 542,502 |
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.