Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 527 |
| 2023-05-12 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 45 |
| 2023-05-11 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 200 |
| 2023-05-10 | 1,210.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 727 |
| 2023-05-09 | 1,190.00 | 1,250.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2,485 |
| 2023-05-08 | 1,275.00 | 1,275.00 | 1,190.00 | 1,230.00 | 1,230.00 | 2,784 |
| 2023-05-05 | 1,240.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 206 |
| 2023-05-04 | 1,210.00 | 1,285.00 | 1,210.00 | 1,240.00 | 1,240.00 | 178 |
| 2023-05-03 | 1,240.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,016 |
| 2023-05-02 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 60 |
| 2023-04-28 | 1,245.00 | 1,260.00 | 1,190.00 | 1,240.00 | 1,240.00 | 1,367 |
| 2023-04-27 | 1,260.00 | 1,280.00 | 1,210.00 | 1,230.00 | 1,230.00 | 4,224 |
| 2023-04-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1 |
| 2023-04-25 | 1,330.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1,632 |
| 2023-04-24 | 1,300.00 | 1,355.00 | 1,275.00 | 1,320.00 | 1,320.00 | 7,166 |
| 2023-04-21 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 282 |
| 2023-04-19 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 200 |
| 2023-04-18 | 1,270.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 768 |
| 2023-04-17 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 2,350 |
| 2023-04-14 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 20 |
| 2023-04-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,518 |
| 2023-04-12 | 1,240.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,285.00 | 105 |
| 2023-04-11 | 1,260.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1,200 |
| 2023-04-06 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 84 |
| 2023-04-05 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,280.00 | 95 |
| 2023-04-03 | 1,300.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 356 |
| 2023-03-31 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 2,402 |
| 2023-03-30 | 1,265.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,250.00 | 202 |
| 2023-03-28 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 505 |
| 2023-03-24 | 1,240.00 | 1,290.00 | 1,195.00 | 1,290.00 | 1,290.00 | 2,060 |
| 2023-03-23 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 855 |
| 2023-03-22 | 1,220.00 | 1,260.00 | 1,200.00 | 1,245.00 | 1,245.00 | 2,707 |
| 2023-03-21 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5 |
| 2023-03-20 | 1,210.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 201 |
| 2023-03-16 | 1,250.00 | 1,290.00 | 1,210.00 | 1,290.00 | 1,290.00 | 611 |
| 2023-03-13 | 1,300.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,295.00 | 2,412 |
| 2023-03-09 | 1,310.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | 897 |
| 2023-03-08 | 1,355.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | 754 |
| 2023-03-07 | 1,320.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,335.00 | 635 |
| 2023-03-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,000 |
| 2023-03-03 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 140 |
| 2023-03-02 | 1,315.00 | 1,345.00 | 1,315.00 | 1,345.00 | 1,345.00 | 438 |
| 2023-03-01 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | 294 |
| 2023-02-28 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1,109 |
| 2023-02-27 | 1,365.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | 746 |
| 2023-02-24 | 1,355.00 | 1,380.00 | 1,330.00 | 1,365.00 | 1,365.00 | 656 |
| 2023-02-23 | 1,350.00 | 1,385.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,097 |
| 2023-02-22 | 1,390.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,350.00 | 728 |
| 2023-02-21 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 1,355.00 | 2,605 |
| 2023-02-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 35 |
| 2023-02-17 | 1,395.00 | 1,395.00 | 1,330.00 | 1,390.00 | 1,390.00 | 170 |
| 2023-02-16 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 3,805 |
| 2023-02-15 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1,491 |
| 2023-02-14 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 403 |
| 2023-02-13 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2,781 |
| 2023-02-10 | 1,370.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 124 |
| 2023-02-09 | 1,330.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 824 |
| 2023-02-08 | 1,355.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 79 |
| 2023-02-07 | 1,350.00 | 1,395.00 | 1,320.00 | 1,360.00 | 1,360.00 | 2,154 |
| 2023-02-06 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 4,500 |
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.