Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 6,553 |
| 2022-07-29 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2,275 |
| 2022-07-28 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 349 |
| 2022-07-27 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,984 |
| 2022-07-26 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,978 |
| 2022-07-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 98 |
| 2022-07-22 | 1,055.00 | 1,120.00 | 1,055.00 | 1,115.00 | 1,115.00 | 10,385 |
| 2022-07-21 | 1,020.00 | 1,085.00 | 1,020.00 | 1,085.00 | 1,085.00 | 6,709 |
| 2022-07-20 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 3,234 |
| 2022-07-19 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2,271 |
| 2022-07-18 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 7,087 |
| 2022-07-15 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 10,636 |
| 2022-07-14 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 51 |
| 2022-07-13 | 1,070.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2,016 |
| 2022-07-12 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 4,087 |
| 2022-07-07 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 549 |
| 2022-07-06 | 1,080.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 303 |
| 2022-07-05 | 1,100.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 3,497 |
| 2022-07-04 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 10,230 |
| 2022-07-01 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,173 |
| 2022-06-30 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 815 |
| 2022-06-29 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,100 |
| 2022-06-28 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 150 |
| 2022-06-27 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,543 |
| 2022-06-24 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 4,055 |
| 2022-06-23 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1,025 |
| 2022-06-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 10 |
| 2022-06-21 | 1,095.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 3,525 |
| 2022-06-20 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,010 |
| 2022-06-17 | 1,085.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 5,557 |
| 2022-06-16 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 128 |
| 2022-06-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 728 |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 4,886 |
| 2022-06-13 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,464 |
| 2022-06-10 | 1,120.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 7,065 |
| 2022-06-09 | 1,125.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 2,416 |
| 2022-06-08 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 102 |
| 2022-06-07 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 349 |
| 2022-06-03 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 345 |
| 2022-06-02 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 185 |
| 2022-06-01 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1,097 |
| 2022-05-31 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 1,705 |
| 2022-05-30 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 5,420 |
| 2022-05-27 | 1,125.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 655 |
| 2022-05-26 | 1,170.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,165.00 | 5,455 |
| 2022-05-25 | 1,170.00 | 1,170.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1,085 |
| 2022-05-24 | 1,160.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 7,834 |
| 2022-05-23 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | 3,592 |
| 2022-05-20 | 1,200.00 | 1,235.00 | 1,165.00 | 1,180.00 | 1,180.00 | 15,290 |
| 2022-05-19 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 29,943 |
| 2022-05-18 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 11,799 |
| 2022-05-17 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,502 |
| 2022-05-16 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,500 |
| 2022-05-12 | 1,190.00 | 1,190.00 | 1,165.00 | 1,185.00 | 1,185.00 | 555 |
| 2022-05-11 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 195 |
| 2022-05-10 | 1,185.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 3,740 |
| 2022-05-09 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 500 |
| 2022-05-06 | 1,230.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,195.00 | 115 |
| 2022-05-05 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 100 |
| 2022-05-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 15 |
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.