Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2,240 |
| 2023-08-08 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,875 |
| 2023-08-07 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 1,195.00 | 341 |
| 2023-08-04 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,466 |
| 2023-08-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 |
| 2023-08-02 | 1,190.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 5,218 |
| 2023-07-31 | 1,150.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 4,207 |
| 2023-07-28 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 225 |
| 2023-07-27 | 1,160.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,150.00 | 28,745 |
| 2023-07-26 | 1,190.00 | 1,190.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3,908 |
| 2023-07-25 | 1,150.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 731 |
| 2023-07-24 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 484 |
| 2023-07-21 | 1,165.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 225 |
| 2023-07-20 | 1,155.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 733 |
| 2023-07-19 | 1,145.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 3,858 |
| 2023-07-18 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,170.00 | 100 |
| 2023-07-17 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,502 |
| 2023-07-14 | 1,180.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 2,841 |
| 2023-07-13 | 1,195.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1,537 |
| 2023-07-12 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 1,195.00 | 2,923 |
| 2023-07-11 | 1,175.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 3,393 |
| 2023-07-10 | 1,165.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 10,749 |
| 2023-07-07 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 1,960 |
| 2023-07-06 | 1,240.00 | 1,240.00 | 1,165.00 | 1,215.00 | 1,215.00 | 604 |
| 2023-07-05 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 1,240.00 | 153 |
| 2023-07-04 | 1,180.00 | 1,240.00 | 1,180.00 | 1,240.00 | 1,240.00 | 545 |
| 2023-07-03 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | 671 |
| 2023-06-30 | 1,190.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 4,042 |
| 2023-06-29 | 1,170.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 2,688 |
| 2023-06-28 | 1,160.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 4,103 |
| 2023-06-27 | 1,195.00 | 1,195.00 | 1,125.00 | 1,175.00 | 1,175.00 | 3,936 |
| 2023-06-23 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | 605 |
| 2023-06-22 | 1,170.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1,087 |
| 2023-06-21 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 347 |
| 2023-06-20 | 1,210.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,023 |
| 2023-06-19 | 1,200.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5,900 |
| 2023-06-16 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 3,160 |
| 2023-06-15 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 368 |
| 2023-06-14 | 1,215.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,220.00 | 4,574 |
| 2023-06-13 | 1,235.00 | 1,235.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1,545 |
| 2023-06-12 | 1,255.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,570 |
| 2023-06-09 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1,101 |
| 2023-06-08 | 1,240.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 876 |
| 2023-06-07 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,499 |
| 2023-06-06 | 1,250.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,250.00 | 1,805 |
| 2023-06-05 | 1,220.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 297 |
| 2023-06-02 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | 989 |
| 2023-06-01 | 1,300.00 | 1,300.00 | 1,200.00 | 1,240.00 | 1,240.00 | 4,657 |
| 2023-05-31 | 1,300.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 954 |
| 2023-05-30 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1,421 |
| 2023-05-26 | 1,280.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,193 |
| 2023-05-25 | 1,235.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 3,792 |
| 2023-05-24 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | 153 |
| 2023-05-23 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 205 |
| 2023-05-22 | 1,230.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,235.00 | 621 |
| 2023-05-19 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5 |
| 2023-05-18 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 746 |
| 2023-05-17 | 1,230.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 678 |
| 2023-05-16 | 1,210.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 455 |
| 2023-05-15 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 527 |
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.