Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 1,505.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 685 |
| 2023-11-06 | 1,510.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 3,244 |
| 2023-11-03 | 1,550.00 | 1,550.00 | 1,470.00 | 1,520.00 | 1,520.00 | 3,233 |
| 2023-11-02 | 1,555.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 10,421 |
| 2023-10-31 | 1,460.00 | 1,575.00 | 1,420.00 | 1,550.00 | 1,550.00 | 34,851 |
| 2023-10-30 | 1,425.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | 7,207 |
| 2023-10-27 | 1,415.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2,438 |
| 2023-10-25 | 1,410.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1,025 |
| 2023-10-24 | 1,400.00 | 1,410.00 | 1,390.00 | 1,405.00 | 1,405.00 | 2,568 |
| 2023-10-20 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,405.00 | 5,521 |
| 2023-10-19 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | 117 |
| 2023-10-18 | 1,410.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,415.00 | 2,870 |
| 2023-10-17 | 1,435.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,435.00 | 12,213 |
| 2023-10-16 | 1,330.00 | 1,455.00 | 1,310.00 | 1,440.00 | 1,440.00 | 33,129 |
| 2023-10-13 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 163 |
| 2023-10-12 | 1,305.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 170 |
| 2023-10-11 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 130 |
| 2023-10-10 | 1,290.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,320.00 | 2,291 |
| 2023-10-09 | 1,290.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | 206 |
| 2023-10-06 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1,839 |
| 2023-10-05 | 1,240.00 | 1,275.00 | 1,240.00 | 1,250.00 | 1,250.00 | 910 |
| 2023-10-04 | 1,260.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 685 |
| 2023-10-03 | 1,255.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,720 |
| 2023-10-02 | 1,235.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,275.00 | 1,945 |
| 2023-09-29 | 1,295.00 | 1,295.00 | 1,240.00 | 1,285.00 | 1,285.00 | 2,627 |
| 2023-09-28 | 1,325.00 | 1,325.00 | 1,240.00 | 1,245.00 | 1,245.00 | 6,718 |
| 2023-09-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2023-09-26 | 1,320.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 710 |
| 2023-09-25 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 733 |
| 2023-09-22 | 1,325.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 1,850 |
| 2023-09-21 | 1,335.00 | 1,335.00 | 1,280.00 | 1,330.00 | 1,330.00 | 4,957 |
| 2023-09-20 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 941 |
| 2023-09-19 | 1,330.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,447 |
| 2023-09-18 | 1,320.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,350.00 | 4,078 |
| 2023-09-15 | 1,300.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1,001 |
| 2023-09-14 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 629 |
| 2023-09-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5 |
| 2023-09-12 | 1,320.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,251 |
| 2023-09-11 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2,013 |
| 2023-09-08 | 1,275.00 | 1,330.00 | 1,275.00 | 1,325.00 | 1,325.00 | 4,020 |
| 2023-09-07 | 1,330.00 | 1,330.00 | 1,260.00 | 1,310.00 | 1,310.00 | 13,828 |
| 2023-09-06 | 1,285.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 767 |
| 2023-09-05 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | 4 |
| 2023-09-04 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 381 |
| 2023-09-01 | 1,310.00 | 1,340.00 | 1,265.00 | 1,325.00 | 1,325.00 | 3,380 |
| 2023-08-31 | 1,300.00 | 1,350.00 | 1,265.00 | 1,340.00 | 1,340.00 | 1,560 |
| 2023-08-30 | 1,365.00 | 1,365.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2,719 |
| 2023-08-29 | 1,300.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | 10,198 |
| 2023-08-28 | 1,355.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,310.00 | 3,510 |
| 2023-08-25 | 1,350.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 12,694 |
| 2023-08-24 | 1,230.00 | 1,500.00 | 1,215.00 | 1,355.00 | 1,355.00 | 55,251 |
| 2023-08-23 | 1,155.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 503 |
| 2023-08-22 | 1,140.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 8,061 |
| 2023-08-18 | 1,160.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4,180 |
| 2023-08-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 65 |
| 2023-08-16 | 1,150.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,185.00 | 185 |
| 2023-08-15 | 1,175.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 1,065 |
| 2023-08-14 | 1,195.00 | 1,195.00 | 1,140.00 | 1,170.00 | 1,170.00 | 10,165 |
| 2023-08-11 | 1,170.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 2,418 |
| 2023-08-10 | 1,165.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 5,655 |
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.