Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,330.00 | 1,390.00 | 1,330.00 | 1,355.00 | 1,355.00 | 18,557 |
| 2024-07-30 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 497 |
| 2024-07-29 | 1,305.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,475 |
| 2024-07-26 | 1,325.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3,200 |
| 2024-07-25 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 345 |
| 2024-07-24 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,000 |
| 2024-07-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 76 |
| 2024-07-22 | 1,325.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,904 |
| 2024-07-19 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 398 |
| 2024-07-18 | 1,300.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1,840 |
| 2024-07-17 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,094 |
| 2024-07-16 | 1,305.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,276 |
| 2024-07-15 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,305.00 | 70 |
| 2024-07-12 | 1,305.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 999 |
| 2024-07-11 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 495 |
| 2024-07-10 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 353 |
| 2024-07-09 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,565 |
| 2024-07-08 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 40 |
| 2024-07-05 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 889 |
| 2024-07-04 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,310.00 | 609 |
| 2024-07-03 | 1,300.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1,426 |
| 2024-07-02 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 2,005 |
| 2024-07-01 | 1,315.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | 337 |
| 2024-06-28 | 1,315.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 837 |
| 2024-06-27 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 3,026 |
| 2024-06-26 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 2,240 |
| 2024-06-25 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,811 |
| 2024-06-24 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,325.00 | 361 |
| 2024-06-21 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | 826 |
| 2024-06-20 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 80 |
| 2024-06-19 | 1,310.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,576 |
| 2024-06-18 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 705 |
| 2024-06-17 | 1,310.00 | 1,340.00 | 1,305.00 | 1,335.00 | 1,335.00 | 3,659 |
| 2024-06-14 | 1,340.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 4,960 |
| 2024-06-13 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,520 |
| 2024-06-12 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 905 |
| 2024-06-11 | 1,355.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 2,170 |
| 2024-06-10 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 923 |
| 2024-06-07 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1,485 |
| 2024-06-06 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | 495 |
| 2024-06-05 | 1,365.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,982 |
| 2024-06-04 | 1,365.00 | 1,365.00 | 1,315.00 | 1,365.00 | 1,365.00 | 2,047 |
| 2024-06-03 | 1,320.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 435 |
| 2024-05-31 | 1,320.00 | 1,365.00 | 1,315.00 | 1,345.00 | 1,345.00 | 1,446 |
| 2024-05-30 | 1,380.00 | 1,380.00 | 1,325.00 | 1,360.00 | 1,360.00 | 2,131 |
| 2024-05-29 | 1,435.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | 800 |
| 2024-05-28 | 1,385.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,425.00 | 628 |
| 2024-05-27 | 1,355.00 | 1,440.00 | 1,355.00 | 1,435.00 | 1,435.00 | 6,848 |
| 2024-05-24 | 1,345.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 220 |
| 2024-05-23 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 1,345.00 | 2,815 |
| 2024-05-22 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 300 |
| 2024-05-21 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,134 |
| 2024-05-17 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 225 |
| 2024-05-16 | 1,335.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,355.00 | 1,107 |
| 2024-05-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 199 |
| 2024-05-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 500 |
| 2024-05-10 | 1,370.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1,017 |
| 2024-05-09 | 1,375.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 13 |
| 2024-05-07 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1,965 |
| 2024-05-06 | 1,320.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 2,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-26 | 20.1800 HUF |
| 2019-05-20 | 17.9600 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.