Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 2,858 |
| 2024-02-01 | 1,475.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,490.00 | 64 |
| 2024-01-31 | 1,480.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 3,144 |
| 2024-01-30 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,691 |
| 2024-01-29 | 1,495.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | 770 |
| 2024-01-26 | 1,495.00 | 1,495.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1,461 |
| 2024-01-25 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | 815 |
| 2024-01-24 | 1,490.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | 2,860 |
| 2024-01-23 | 1,490.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,025 |
| 2024-01-22 | 1,480.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,490.00 | 2,000 |
| 2024-01-19 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 4,197 |
| 2024-01-18 | 1,490.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 3,083 |
| 2024-01-17 | 1,500.00 | 1,500.00 | 1,455.00 | 1,490.00 | 1,490.00 | 4,573 |
| 2024-01-16 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,470.00 | 898 |
| 2024-01-15 | 1,495.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1,361 |
| 2024-01-12 | 1,490.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1,210 |
| 2024-01-11 | 1,500.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,505.00 | 684 |
| 2024-01-10 | 1,480.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2,150 |
| 2024-01-09 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 50 |
| 2024-01-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 94 |
| 2024-01-05 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 403 |
| 2024-01-04 | 1,510.00 | 1,510.00 | 1,465.00 | 1,510.00 | 1,510.00 | 1,151 |
| 2024-01-03 | 1,470.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,510.00 | 140 |
| 2024-01-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 96 |
| 2023-12-29 | 1,500.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,520.00 | 7,338 |
| 2023-12-28 | 1,470.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,470.00 | 781 |
| 2023-12-27 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | 4,094 |
| 2023-12-22 | 1,495.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,702 |
| 2023-12-21 | 1,500.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,495.00 | 2,150 |
| 2023-12-20 | 1,475.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 5,017 |
| 2023-12-19 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,903 |
| 2023-12-18 | 1,490.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1,901 |
| 2023-12-15 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 715 |
| 2023-12-14 | 1,500.00 | 1,510.00 | 1,460.00 | 1,505.00 | 1,505.00 | 5,533 |
| 2023-12-13 | 1,475.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 2,426 |
| 2023-12-12 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,269 |
| 2023-12-11 | 1,465.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2,059 |
| 2023-12-08 | 1,490.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 2,378 |
| 2023-12-07 | 1,480.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 2,084 |
| 2023-12-06 | 1,495.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2,832 |
| 2023-12-05 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1,851 |
| 2023-12-04 | 1,500.00 | 1,540.00 | 1,495.00 | 1,510.00 | 1,510.00 | 2,977 |
| 2023-12-01 | 1,440.00 | 1,545.00 | 1,440.00 | 1,495.00 | 1,495.00 | 14,280 |
| 2023-11-30 | 1,450.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,440.00 | 815 |
| 2023-11-29 | 1,485.00 | 1,485.00 | 1,400.00 | 1,470.00 | 1,470.00 | 8,085 |
| 2023-11-28 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 718 |
| 2023-11-27 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,705 |
| 2023-11-24 | 1,475.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,480.00 | 2,480 |
| 2023-11-23 | 1,525.00 | 1,525.00 | 1,440.00 | 1,450.00 | 1,450.00 | 14,098 |
| 2023-11-22 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 9,078 |
| 2023-11-21 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 993 |
| 2023-11-20 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,832 |
| 2023-11-17 | 1,510.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 129 |
| 2023-11-16 | 1,510.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,505.00 | 550 |
| 2023-11-15 | 1,500.00 | 1,550.00 | 1,470.00 | 1,545.00 | 1,545.00 | 8,787 |
| 2023-11-14 | 1,505.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,525.00 | 2,618 |
| 2023-11-13 | 1,535.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2,162 |
| 2023-11-10 | 1,505.00 | 1,540.00 | 1,465.00 | 1,530.00 | 1,530.00 | 2,781 |
| 2023-11-09 | 1,540.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | 5,983 |
| 2023-11-08 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 4,112 |
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.