Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,375.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 556 |
| 2023-02-02 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,380.00 | 363 |
| 2023-02-01 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 43 |
| 2023-01-30 | 1,435.00 | 1,435.00 | 1,370.00 | 1,415.00 | 1,415.00 | 571 |
| 2023-01-27 | 1,380.00 | 1,445.00 | 1,380.00 | 1,435.00 | 1,435.00 | 9,179 |
| 2023-01-26 | 1,340.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 1,604 |
| 2023-01-24 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 3,900 |
| 2023-01-20 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 405 |
| 2023-01-19 | 1,285.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 108 |
| 2023-01-18 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,295.00 | 225 |
| 2023-01-17 | 1,320.00 | 1,350.00 | 1,270.00 | 1,300.00 | 1,300.00 | 820 |
| 2023-01-16 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1,137 |
| 2023-01-13 | 1,360.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,100 |
| 2023-01-12 | 1,325.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1,364 |
| 2023-01-11 | 1,410.00 | 1,445.00 | 1,325.00 | 1,325.00 | 1,325.00 | 6,353 |
| 2023-01-10 | 1,395.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,410.00 | 182 |
| 2023-01-09 | 1,380.00 | 1,440.00 | 1,310.00 | 1,395.00 | 1,395.00 | 6,643 |
| 2023-01-06 | 1,300.00 | 1,400.00 | 1,260.00 | 1,380.00 | 1,380.00 | 2,524 |
| 2023-01-05 | 1,310.00 | 1,390.00 | 1,310.00 | 1,360.00 | 1,360.00 | 4,177 |
| 2023-01-04 | 1,205.00 | 1,315.00 | 1,200.00 | 1,310.00 | 1,310.00 | 9,956 |
| 2023-01-03 | 1,160.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,205.00 | 1,105 |
| 2022-12-30 | 1,165.00 | 1,165.00 | 1,110.00 | 1,150.00 | 1,150.00 | 2,778 |
| 2022-12-29 | 1,120.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,170.00 | 1,253 |
| 2022-12-28 | 1,130.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3,082 |
| 2022-12-27 | 1,175.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,902 |
| 2022-12-23 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 3,232 |
| 2022-12-22 | 1,170.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,160.00 | 3,526 |
| 2022-12-21 | 1,155.00 | 1,180.00 | 1,120.00 | 1,175.00 | 1,175.00 | 2,060 |
| 2022-12-20 | 1,140.00 | 1,185.00 | 1,105.00 | 1,185.00 | 1,185.00 | 3,699 |
| 2022-12-19 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 543 |
| 2022-12-16 | 1,220.00 | 1,220.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,874 |
| 2022-12-15 | 1,190.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,955 |
| 2022-12-14 | 1,265.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | 457 |
| 2022-12-13 | 1,215.00 | 1,215.00 | 1,170.00 | 1,205.00 | 1,205.00 | 6,166 |
| 2022-12-12 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 1,170.00 | 7,651 |
| 2022-12-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 16 |
| 2022-12-06 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 841 |
| 2022-12-05 | 1,270.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 5,768 |
| 2022-12-01 | 1,295.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,152 |
| 2022-11-30 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 3 |
| 2022-11-29 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,536 |
| 2022-11-28 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 327 |
| 2022-11-25 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,785 |
| 2022-11-24 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | 200 |
| 2022-11-23 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 217 |
| 2022-11-22 | 1,320.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,002 |
| 2022-11-21 | 1,335.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | 4,012 |
| 2022-11-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 2022-11-17 | 1,375.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1,663 |
| 2022-11-14 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | 203 |
| 2022-11-11 | 1,380.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,385.00 | 1,310 |
| 2022-11-09 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2,122 |
| 2022-11-08 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | 588 |
| 2022-11-07 | 1,380.00 | 1,450.00 | 1,370.00 | 1,390.00 | 1,390.00 | 14,827 |
| 2022-11-04 | 1,345.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,390.00 | 115 |
| 2022-11-03 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3 |
| 2022-11-02 | 1,380.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1,005 |
| 2022-10-28 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 507 |
| 2022-10-27 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,880 |
| 2022-10-26 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 4,200 |
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.