Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4,100.00 | 4,140.00 | 3,500.00 | 3,590.00 | 3,590.00 | 124,531 |
| 2025-10-29 | 4,500.00 | 4,700.00 | 3,760.00 | 4,000.00 | 4,000.00 | 195,583 |
| 2025-10-28 | 4,080.00 | 4,500.00 | 4,080.00 | 4,380.00 | 4,380.00 | 246,044 |
| 2025-10-27 | 3,400.00 | 3,990.00 | 3,400.00 | 3,990.00 | 3,990.00 | 200,511 |
| 2025-10-22 | 3,200.00 | 3,690.00 | 3,200.00 | 3,330.00 | 3,330.00 | 181,527 |
| 2025-10-21 | 2,720.00 | 3,600.00 | 2,720.00 | 3,130.00 | 3,130.00 | 377,770 |
| 2025-10-20 | 2,330.00 | 2,700.00 | 2,300.00 | 2,640.00 | 2,640.00 | 111,201 |
| 2025-10-17 | 2,300.00 | 2,330.00 | 2,210.00 | 2,280.00 | 2,280.00 | 11,645 |
| 2025-10-16 | 2,310.00 | 2,340.00 | 2,210.00 | 2,250.00 | 2,250.00 | 7,259 |
| 2025-10-15 | 2,210.00 | 2,320.00 | 2,160.00 | 2,310.00 | 2,310.00 | 39,641 |
| 2025-10-14 | 2,170.00 | 2,240.00 | 2,090.00 | 2,200.00 | 2,200.00 | 3,299 |
| 2025-10-13 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,180.00 | 3,289 |
| 2025-10-10 | 2,220.00 | 2,260.00 | 2,220.00 | 2,260.00 | 2,260.00 | 2,759 |
| 2025-10-09 | 2,260.00 | 2,270.00 | 2,220.00 | 2,220.00 | 2,220.00 | 5,614 |
| 2025-10-08 | 2,130.00 | 2,270.00 | 2,130.00 | 2,220.00 | 2,220.00 | 18,574 |
| 2025-10-07 | 2,050.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 9,327 |
| 2025-10-06 | 2,150.00 | 2,150.00 | 1,910.00 | 2,070.00 | 2,070.00 | 20,432 |
| 2025-10-03 | 2,200.00 | 2,240.00 | 2,120.00 | 2,160.00 | 2,160.00 | 7,155 |
| 2025-10-02 | 2,230.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | 11,869 |
| 2025-10-01 | 2,270.00 | 2,350.00 | 2,180.00 | 2,270.00 | 2,270.00 | 9,735 |
| 2025-09-30 | 2,300.00 | 2,300.00 | 2,230.00 | 2,270.00 | 2,270.00 | 590 |
| 2025-09-29 | 2,300.00 | 2,330.00 | 2,200.00 | 2,300.00 | 2,300.00 | 16,017 |
| 2025-09-26 | 2,230.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 6,698 |
| 2025-09-25 | 2,200.00 | 2,230.00 | 2,140.00 | 2,200.00 | 2,200.00 | 6,552 |
| 2025-09-24 | 2,110.00 | 2,390.00 | 2,100.00 | 2,200.00 | 2,200.00 | 51,180 |
| 2025-09-23 | 2,180.00 | 2,190.00 | 2,040.00 | 2,120.00 | 2,120.00 | 3,424 |
| 2025-09-22 | 2,250.00 | 2,280.00 | 2,080.00 | 2,170.00 | 2,170.00 | 13,514 |
| 2025-09-19 | 2,220.00 | 2,300.00 | 2,200.00 | 2,240.00 | 2,240.00 | 3,943 |
| 2025-09-18 | 2,350.00 | 2,350.00 | 2,250.00 | 2,260.00 | 2,260.00 | 8,181 |
| 2025-09-17 | 2,350.00 | 2,450.00 | 2,230.00 | 2,330.00 | 2,330.00 | 22,041 |
| 2025-09-16 | 2,330.00 | 2,340.00 | 2,140.00 | 2,250.00 | 2,250.00 | 27,985 |
| 2025-09-15 | 2,400.00 | 2,500.00 | 2,300.00 | 2,330.00 | 2,330.00 | 90,684 |
| 2025-09-12 | 1,890.00 | 2,290.00 | 1,870.00 | 2,290.00 | 2,290.00 | 125,370 |
| 2025-09-11 | 1,850.00 | 1,900.00 | 1,785.00 | 1,900.00 | 1,900.00 | 13,920 |
| 2025-09-10 | 1,930.00 | 1,935.00 | 1,825.00 | 1,850.00 | 1,850.00 | 24,982 |
| 2025-09-09 | 1,880.00 | 1,970.00 | 1,870.00 | 1,900.00 | 1,900.00 | 94,814 |
| 2025-09-08 | 1,750.00 | 1,920.00 | 1,750.00 | 1,835.00 | 1,835.00 | 134,297 |
| 2025-09-05 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,977 |
| 2025-09-04 | 1,545.00 | 1,620.00 | 1,510.00 | 1,590.00 | 1,590.00 | 31,149 |
| 2025-09-03 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 3,366 |
| 2025-09-02 | 1,535.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1,631 |
| 2025-09-01 | 1,500.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 5,618 |
| 2025-08-29 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 47 |
| 2025-08-28 | 1,500.00 | 1,515.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2,141 |
| 2025-08-27 | 1,495.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 752 |
| 2025-08-26 | 1,530.00 | 1,535.00 | 1,410.00 | 1,475.00 | 1,475.00 | 6,046 |
| 2025-08-25 | 1,480.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,535.00 | 766 |
| 2025-08-22 | 1,520.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,360 |
| 2025-08-21 | 1,490.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 4,400 |
| 2025-08-19 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,137 |
| 2025-08-18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 38 |
| 2025-08-15 | 1,520.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 757 |
| 2025-08-14 | 1,500.00 | 1,540.00 | 1,485.00 | 1,485.00 | 1,485.00 | 4,965 |
| 2025-08-13 | 1,540.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,505.00 | 261 |
| 2025-08-12 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1,198 |
| 2025-08-11 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | 110 |
| 2025-08-08 | 1,520.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | 1,665 |
| 2025-08-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,408 |
| 2025-08-06 | 1,510.00 | 1,555.00 | 1,505.00 | 1,555.00 | 1,555.00 | 8,828 |
| 2025-08-05 | 1,530.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | 963 |
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.