Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 95 |
| 2022-01-31 | 1,295.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 215 |
| 2022-01-28 | 1,325.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,981 |
| 2022-01-27 | 1,295.00 | 1,335.00 | 1,295.00 | 1,335.00 | 1,335.00 | 4,375 |
| 2022-01-26 | 1,285.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 6,775 |
| 2022-01-25 | 1,300.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 7,290 |
| 2022-01-24 | 1,340.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,290.00 | 18,931 |
| 2022-01-21 | 1,355.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 21,008 |
| 2022-01-20 | 1,365.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 2,575 |
| 2022-01-19 | 1,370.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | 6,868 |
| 2022-01-18 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 6,295 |
| 2022-01-17 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | 2,900 |
| 2022-01-14 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 1,405.00 | 340 |
| 2022-01-13 | 1,370.00 | 1,405.00 | 1,370.00 | 1,405.00 | 1,405.00 | 5,730 |
| 2022-01-12 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,390.00 | 2,672 |
| 2022-01-11 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 138 |
| 2022-01-10 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,440.00 | 3,705 |
| 2022-01-07 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 564 |
| 2022-01-06 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 265 |
| 2022-01-05 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 345 |
| 2022-01-04 | 1,415.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,107 |
| 2022-01-03 | 1,400.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 10,947 |
| 2021-12-30 | 1,410.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,405.00 | 5,870 |
| 2021-12-29 | 1,405.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 7,352 |
| 2021-12-28 | 1,380.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 17,202 |
| 2021-12-27 | 1,390.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 2,535 |
| 2021-12-23 | 1,420.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,420.00 | 3,596 |
| 2021-12-22 | 1,435.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420 |
| 2021-12-21 | 1,440.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,440.00 | 174 |
| 2021-12-20 | 1,425.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 872 |
| 2021-12-17 | 1,430.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1,971 |
| 2021-12-16 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,445.00 | 165 |
| 2021-12-15 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2,849 |
| 2021-12-14 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 225 |
| 2021-12-13 | 1,440.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,450.00 | 21,344 |
| 2021-12-10 | 1,445.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,440.00 | 5,514 |
| 2021-12-09 | 1,360.00 | 1,450.00 | 1,360.00 | 1,440.00 | 1,440.00 | 29,579 |
| 2021-12-08 | 1,350.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 248 |
| 2021-12-07 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,489 |
| 2021-12-06 | 1,350.00 | 1,365.00 | 1,315.00 | 1,365.00 | 1,365.00 | 1,905 |
| 2021-12-03 | 1,345.00 | 1,365.00 | 1,315.00 | 1,365.00 | 1,365.00 | 14,903 |
| 2021-12-02 | 1,380.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1,354 |
| 2021-12-01 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2,541 |
| 2021-11-30 | 1,365.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 105 |
| 2021-11-29 | 1,365.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,369 |
| 2021-11-26 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 18,835 |
| 2021-11-25 | 1,395.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,390.00 | 3,790 |
| 2021-11-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,115 |
| 2021-11-23 | 1,390.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | 12,205 |
| 2021-11-22 | 1,415.00 | 1,415.00 | 1,360.00 | 1,395.00 | 1,395.00 | 17,867 |
| 2021-11-19 | 1,415.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 21,845 |
| 2021-11-18 | 1,440.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 64,326 |
| 2021-11-17 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2,784 |
| 2021-11-16 | 1,480.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 926 |
| 2021-11-15 | 1,495.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,500.00 | 7,155 |
| 2021-11-12 | 1,480.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 3,900 |
| 2021-11-11 | 1,455.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,490.00 | 9,080 |
| 2021-11-09 | 1,460.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 3,182 |
| 2021-11-05 | 1,500.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 8,599 |
| 2021-11-04 | 1,490.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 6,035 |
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.