OTP Bank Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 20,000.00 | 20,030.00 | 19,855.00 | 19,950.00 | 18,705.53 | 400,441 |
| 2024-11-07 | 19,600.00 | 20,040.00 | 19,505.00 | 19,850.00 | 18,611.77 | 1,116,581 |
| 2024-11-06 | 19,015.00 | 19,600.00 | 19,015.00 | 19,600.00 | 18,377.36 | 1,143,596 |
| 2024-11-05 | 18,830.00 | 18,975.00 | 18,760.00 | 18,960.00 | 17,777.28 | 213,367 |
| 2024-11-04 | 18,830.00 | 18,880.00 | 18,700.00 | 18,750.00 | 17,580.38 | 256,193 |
| 2024-10-31 | 18,710.00 | 18,830.00 | 18,680.00 | 18,680.00 | 17,514.75 | 287,734 |
| 2024-10-30 | 18,800.00 | 18,945.00 | 18,700.00 | 18,750.00 | 17,580.38 | 331,311 |
| 2024-10-29 | 19,000.00 | 19,075.00 | 18,710.00 | 18,840.00 | 17,664.77 | 309,688 |
| 2024-10-28 | 19,050.00 | 19,185.00 | 18,920.00 | 18,940.00 | 17,758.53 | 227,112 |
| 2024-10-25 | 18,750.00 | 19,110.00 | 18,750.00 | 19,030.00 | 17,842.92 | 350,282 |
| 2024-10-24 | 18,710.00 | 18,870.00 | 18,700.00 | 18,700.00 | 17,533.50 | 310,802 |
| 2024-10-22 | 18,850.00 | 19,000.00 | 18,710.00 | 18,710.00 | 17,542.88 | 311,593 |
| 2024-10-21 | 19,000.00 | 19,040.00 | 18,760.00 | 18,785.00 | 17,613.20 | 291,594 |
| 2024-10-18 | 19,100.00 | 19,155.00 | 18,930.00 | 18,930.00 | 17,749.16 | 475,284 |
| 2024-10-17 | 19,320.00 | 19,400.00 | 19,010.00 | 19,050.00 | 17,861.67 | 394,860 |
| 2024-10-16 | 19,010.00 | 19,385.00 | 18,980.00 | 19,385.00 | 18,175.77 | 534,714 |
| 2024-10-15 | 18,980.00 | 19,100.00 | 18,950.00 | 19,010.00 | 17,824.17 | 298,630 |
| 2024-10-14 | 18,930.00 | 19,080.00 | 18,850.00 | 18,950.00 | 17,767.91 | 211,949 |
| 2024-10-11 | 18,700.00 | 18,935.00 | 18,700.00 | 18,935.00 | 17,753.84 | 196,365 |
| 2024-10-10 | 18,610.00 | 18,780.00 | 18,500.00 | 18,780.00 | 17,608.51 | 256,960 |
| 2024-10-09 | 18,700.00 | 18,740.00 | 18,600.00 | 18,600.00 | 17,439.74 | 135,174 |
| 2024-10-08 | 18,580.00 | 18,810.00 | 18,360.00 | 18,655.00 | 17,491.31 | 233,443 |
| 2024-10-07 | 18,550.00 | 18,680.00 | 18,550.00 | 18,580.00 | 17,420.99 | 98,851 |
| 2024-10-04 | 18,350.00 | 18,680.00 | 18,350.00 | 18,550.00 | 17,392.86 | 217,533 |
| 2024-10-03 | 18,470.00 | 18,580.00 | 18,350.00 | 18,350.00 | 17,205.34 | 215,214 |
| 2024-10-02 | 18,545.00 | 18,755.00 | 18,465.00 | 18,465.00 | 17,313.16 | 204,450 |
| 2024-10-01 | 18,820.00 | 18,820.00 | 18,510.00 | 18,545.00 | 17,388.17 | 255,481 |
| 2024-09-30 | 19,000.00 | 19,050.00 | 18,660.00 | 18,660.00 | 17,496.00 | 375,174 |
| 2024-09-27 | 19,060.00 | 19,185.00 | 18,900.00 | 19,000.00 | 17,814.79 | 311,660 |
| 2024-09-26 | 18,950.00 | 19,150.00 | 18,860.00 | 19,150.00 | 17,955.43 | 749,913 |
| 2024-09-25 | 18,695.00 | 18,950.00 | 18,625.00 | 18,950.00 | 17,767.91 | 662,791 |
| 2024-09-24 | 18,520.00 | 18,725.00 | 18,520.00 | 18,725.00 | 17,556.94 | 287,895 |
| 2024-09-23 | 18,510.00 | 18,600.00 | 18,490.00 | 18,510.00 | 17,355.36 | 138,391 |
| 2024-09-20 | 18,530.00 | 18,645.00 | 18,530.00 | 18,590.00 | 17,430.36 | 498,639 |
| 2024-09-19 | 18,580.00 | 18,650.00 | 18,505.00 | 18,630.00 | 17,467.87 | 271,697 |
| 2024-09-18 | 18,500.00 | 18,580.00 | 18,475.00 | 18,580.00 | 17,420.99 | 154,134 |
| 2024-09-17 | 18,500.00 | 18,630.00 | 18,415.00 | 18,560.00 | 17,402.24 | 232,185 |
| 2024-09-16 | 18,500.00 | 18,575.00 | 18,450.00 | 18,500.00 | 17,345.98 | 125,464 |
| 2024-09-13 | 18,500.00 | 18,600.00 | 18,430.00 | 18,600.00 | 17,439.74 | 438,281 |
| 2024-09-12 | 18,215.00 | 18,540.00 | 18,215.00 | 18,500.00 | 17,345.98 | 502,756 |
| 2024-09-11 | 18,000.00 | 18,200.00 | 17,910.00 | 18,200.00 | 17,064.69 | 192,775 |
| 2024-09-10 | 18,100.00 | 18,400.00 | 18,000.00 | 18,050.00 | 16,924.05 | 200,595 |
| 2024-09-09 | 18,300.00 | 18,300.00 | 18,115.00 | 18,165.00 | 17,031.88 | 126,949 |
| 2024-09-06 | 18,300.00 | 18,400.00 | 18,155.00 | 18,300.00 | 17,158.45 | 233,164 |
| 2024-09-05 | 18,080.00 | 18,300.00 | 18,050.00 | 18,300.00 | 17,158.45 | 173,793 |
| 2024-09-04 | 18,200.00 | 18,235.00 | 18,060.00 | 18,100.00 | 16,970.93 | 381,076 |
| 2024-09-03 | 18,320.00 | 18,430.00 | 18,245.00 | 18,255.00 | 17,116.26 | 143,344 |
| 2024-09-02 | 18,300.00 | 18,445.00 | 18,230.00 | 18,415.00 | 17,266.28 | 118,964 |
| 2024-08-30 | 18,305.00 | 18,460.00 | 18,255.00 | 18,290.00 | 17,149.08 | 598,847 |
| 2024-08-29 | 18,265.00 | 18,475.00 | 18,245.00 | 18,475.00 | 17,322.54 | 114,297 |
| 2024-08-28 | 18,490.00 | 18,490.00 | 18,255.00 | 18,305.00 | 17,163.14 | 108,702 |
| 2024-08-27 | 18,465.00 | 18,565.00 | 18,350.00 | 18,550.00 | 17,392.86 | 221,881 |
| 2024-08-26 | 18,310.00 | 18,575.00 | 18,310.00 | 18,560.00 | 17,402.24 | 279,791 |
| 2024-08-23 | 18,360.00 | 18,550.00 | 18,260.00 | 18,260.00 | 17,120.95 | 326,306 |
| 2024-08-22 | 18,400.00 | 18,405.00 | 18,265.00 | 18,405.00 | 17,256.91 | 232,335 |
| 2024-08-21 | 18,230.00 | 18,495.00 | 18,105.00 | 18,445.00 | 17,294.41 | 540,683 |
| 2024-08-16 | 17,750.00 | 18,200.00 | 17,700.00 | 18,200.00 | 17,064.69 | 470,096 |
| 2024-08-15 | 17,800.00 | 17,805.00 | 17,600.00 | 17,700.00 | 16,595.88 | 151,884 |
| 2024-08-14 | 17,715.00 | 17,740.00 | 17,480.00 | 17,695.00 | 16,591.19 | 467,999 |
| 2024-08-13 | 17,975.00 | 18,035.00 | 17,605.00 | 17,675.00 | 16,572.44 | 290,342 |
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.