Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 50 |
| 2022-05-02 | 1,185.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | 75 |
| 2022-04-29 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,876 |
| 2022-04-28 | 1,185.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2,485 |
| 2022-04-27 | 1,200.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 6,829 |
| 2022-04-26 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 9,307 |
| 2022-04-25 | 1,225.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,210.00 | 7,845 |
| 2022-04-22 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 355 |
| 2022-04-21 | 1,270.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 3,304 |
| 2022-04-20 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 59 |
| 2022-04-19 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 435 |
| 2022-04-14 | 1,290.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1,605 |
| 2022-04-13 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 3,117 |
| 2022-04-12 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2,392 |
| 2022-04-11 | 1,335.00 | 1,335.00 | 1,295.00 | 1,300.00 | 1,300.00 | 802 |
| 2022-04-08 | 1,325.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 2,988 |
| 2022-04-07 | 1,305.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,314 |
| 2022-04-06 | 1,315.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 3,692 |
| 2022-04-05 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 2,838 |
| 2022-04-04 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,345.00 | 3,850 |
| 2022-04-01 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,072 |
| 2022-03-31 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 910 |
| 2022-03-30 | 1,350.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 7,875 |
| 2022-03-29 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,514 |
| 2022-03-28 | 1,310.00 | 1,370.00 | 1,310.00 | 1,355.00 | 1,355.00 | 10,476 |
| 2022-03-25 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,172 |
| 2022-03-24 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 427 |
| 2022-03-23 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,373 |
| 2022-03-22 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 6,123 |
| 2022-03-21 | 1,285.00 | 1,325.00 | 1,285.00 | 1,325.00 | 1,325.00 | 1,863 |
| 2022-03-18 | 1,280.00 | 1,285.00 | 1,255.00 | 1,285.00 | 1,285.00 | 4,031 |
| 2022-03-17 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | 561 |
| 2022-03-16 | 1,280.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 4,392 |
| 2022-03-11 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | 2,339 |
| 2022-03-10 | 1,230.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | 3,724 |
| 2022-03-09 | 1,205.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 5,336 |
| 2022-03-08 | 1,200.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 5,542 |
| 2022-03-07 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 12,300 |
| 2022-03-04 | 1,220.00 | 1,290.00 | 1,205.00 | 1,245.00 | 1,245.00 | 20,498 |
| 2022-03-03 | 1,235.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 12,297 |
| 2022-03-02 | 1,240.00 | 1,245.00 | 1,170.00 | 1,215.00 | 1,215.00 | 22,332 |
| 2022-03-01 | 1,295.00 | 1,295.00 | 1,245.00 | 1,255.00 | 1,255.00 | 6,557 |
| 2022-02-28 | 1,290.00 | 1,305.00 | 1,210.00 | 1,295.00 | 1,295.00 | 20,853 |
| 2022-02-25 | 1,325.00 | 1,325.00 | 1,250.00 | 1,320.00 | 1,320.00 | 3,817 |
| 2022-02-24 | 1,235.00 | 1,360.00 | 1,235.00 | 1,275.00 | 1,275.00 | 19,161 |
| 2022-02-23 | 1,315.00 | 1,365.00 | 1,315.00 | 1,355.00 | 1,355.00 | 13,268 |
| 2022-02-22 | 1,300.00 | 1,350.00 | 1,260.00 | 1,350.00 | 1,350.00 | 26,290 |
| 2022-02-21 | 1,345.00 | 1,355.00 | 1,305.00 | 1,305.00 | 1,305.00 | 4,153 |
| 2022-02-18 | 1,335.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,345.00 | 1,009 |
| 2022-02-17 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,180 |
| 2022-02-16 | 1,320.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 4,888 |
| 2022-02-15 | 1,290.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 1,309 |
| 2022-02-14 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1,495 |
| 2022-02-11 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 2,500 |
| 2022-02-10 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 308 |
| 2022-02-08 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,928 |
| 2022-02-07 | 1,320.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,400.00 | 12,563 |
| 2022-02-04 | 1,320.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1,648 |
| 2022-02-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 200 |
| 2022-02-02 | 1,275.00 | 1,340.00 | 1,275.00 | 1,325.00 | 1,325.00 | 506 |
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.