Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,612 |
| 2022-10-24 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4,109 |
| 2022-10-21 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 35 |
| 2022-10-20 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 124 |
| 2022-10-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,000 |
| 2022-10-18 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,937 |
| 2022-10-17 | 1,380.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 14,964 |
| 2022-10-14 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 155 |
| 2022-10-13 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 605 |
| 2022-10-12 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1,260 |
| 2022-10-11 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,347 |
| 2022-10-10 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 10 |
| 2022-10-07 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,456 |
| 2022-10-06 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | 91 |
| 2022-10-05 | 1,400.00 | 1,440.00 | 1,330.00 | 1,390.00 | 1,390.00 | 10,617 |
| 2022-10-04 | 1,300.00 | 1,440.00 | 1,300.00 | 1,405.00 | 1,405.00 | 34,630 |
| 2022-10-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 400 |
| 2022-09-30 | 1,305.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,638 |
| 2022-09-29 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7,285 |
| 2022-09-28 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1,304 |
| 2022-09-27 | 1,320.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,340.00 | 205 |
| 2022-09-26 | 1,325.00 | 1,375.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10,627 |
| 2022-09-23 | 1,170.00 | 1,385.00 | 1,155.00 | 1,380.00 | 1,380.00 | 57,435 |
| 2022-09-22 | 1,155.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 11,415 |
| 2022-09-21 | 1,140.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,170.00 | 13,725 |
| 2022-09-20 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 200 |
| 2022-09-19 | 1,110.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,135.00 | 20,300 |
| 2022-09-16 | 1,060.00 | 1,150.00 | 1,055.00 | 1,150.00 | 1,150.00 | 15,563 |
| 2022-09-15 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10,050 |
| 2022-09-14 | 1,095.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 7,917 |
| 2022-09-13 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 720 |
| 2022-09-12 | 1,100.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,400 |
| 2022-09-09 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | 85 |
| 2022-09-08 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,236 |
| 2022-09-07 | 1,115.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | 7,755 |
| 2022-09-05 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 3,540 |
| 2022-09-02 | 1,130.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,522 |
| 2022-09-01 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,790 |
| 2022-08-31 | 1,125.00 | 1,135.00 | 1,100.00 | 1,115.00 | 1,115.00 | 42,240 |
| 2022-08-30 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 181 |
| 2022-08-29 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 47,836 |
| 2022-08-26 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 867 |
| 2022-08-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 700 |
| 2022-08-24 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 415 |
| 2022-08-23 | 1,125.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 4,536 |
| 2022-08-22 | 1,130.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 775 |
| 2022-08-19 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 15 |
| 2022-08-18 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 131 |
| 2022-08-17 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | 2,636 |
| 2022-08-16 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 400 |
| 2022-08-15 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 4,664 |
| 2022-08-12 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 640 |
| 2022-08-11 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,131 |
| 2022-08-10 | 1,130.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | 157 |
| 2022-08-09 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 513 |
| 2022-08-08 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,010 |
| 2022-08-05 | 1,095.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 3,372 |
| 2022-08-04 | 1,095.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 5,215 |
| 2022-08-03 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | 4,401 |
| 2022-08-02 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,101 |
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.