Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,016 |
| 2024-05-02 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1,316 |
| 2024-04-30 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1,260 |
| 2024-04-29 | 1,310.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 2,337 |
| 2024-04-26 | 1,320.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,310.00 | 2,186 |
| 2024-04-25 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 383 |
| 2024-04-24 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,335.00 | 2,100 |
| 2024-04-23 | 1,325.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1,284 |
| 2024-04-22 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 1,000 |
| 2024-04-19 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,170 |
| 2024-04-18 | 1,325.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,305 |
| 2024-04-17 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | 99 |
| 2024-04-16 | 1,360.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,365.00 | 807 |
| 2024-04-15 | 1,340.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,310.00 | 6,867 |
| 2024-04-12 | 1,375.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 3,386 |
| 2024-04-11 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,070 |
| 2024-04-10 | 1,390.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,395.00 | 629 |
| 2024-04-09 | 1,370.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1,445 |
| 2024-04-08 | 1,370.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,380.00 | 3,035 |
| 2024-04-05 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1,402 |
| 2024-04-04 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 674 |
| 2024-04-03 | 1,375.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,312 |
| 2024-04-02 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 3,004 |
| 2024-03-28 | 1,390.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,403 |
| 2024-03-27 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 497 |
| 2024-03-26 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 115 |
| 2024-03-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 174 |
| 2024-03-22 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 102 |
| 2024-03-21 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 328 |
| 2024-03-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 2024-03-19 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 43 |
| 2024-03-18 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | 786 |
| 2024-03-14 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 256 |
| 2024-03-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 600 |
| 2024-03-12 | 1,400.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 4,464 |
| 2024-03-11 | 1,405.00 | 1,415.00 | 1,365.00 | 1,415.00 | 1,415.00 | 3,999 |
| 2024-03-08 | 1,400.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 373 |
| 2024-03-07 | 1,410.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 300 |
| 2024-03-06 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 70 |
| 2024-03-04 | 1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2,230 |
| 2024-03-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 500 |
| 2024-02-29 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 449 |
| 2024-02-28 | 1,455.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,460.00 | 785 |
| 2024-02-27 | 1,455.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,425.00 | 209 |
| 2024-02-26 | 1,500.00 | 1,500.00 | 1,405.00 | 1,420.00 | 1,420.00 | 11,379 |
| 2024-02-23 | 1,400.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,370.00 | 9,688 |
| 2024-02-22 | 1,400.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,400.00 | 16,972 |
| 2024-02-21 | 1,480.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,490.00 | 3,903 |
| 2024-02-20 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 325 |
| 2024-02-19 | 1,470.00 | 1,475.00 | 1,400.00 | 1,470.00 | 1,470.00 | 5,356 |
| 2024-02-16 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2,966 |
| 2024-02-15 | 1,465.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,480.00 | 789 |
| 2024-02-14 | 1,445.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 870 |
| 2024-02-13 | 1,450.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1,480.00 | 68 |
| 2024-02-12 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2,605 |
| 2024-02-09 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 6 |
| 2024-02-08 | 1,475.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 1,001 |
| 2024-02-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,473 |
| 2024-02-06 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 494 |
| 2024-02-05 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,475.00 | 852 |
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.