Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,450.00 | 1,565.00 | 1,450.00 | 1,530.00 | 1,530.00 | 8,450 |
| 2025-08-01 | 1,425.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 152 |
| 2025-07-31 | 1,445.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 1,510 |
| 2025-07-30 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 355 |
| 2025-07-29 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 21 |
| 2025-07-28 | 1,435.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,440.00 | 220 |
| 2025-07-25 | 1,415.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 2,110 |
| 2025-07-24 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,600 |
| 2025-07-23 | 1,430.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | 6,397 |
| 2025-07-22 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1,078 |
| 2025-07-21 | 1,420.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1,991 |
| 2025-07-18 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | 10,928 |
| 2025-07-17 | 1,430.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | 440 |
| 2025-07-16 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1,161 |
| 2025-07-15 | 1,425.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | 733 |
| 2025-07-14 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 358 |
| 2025-07-11 | 1,455.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 874 |
| 2025-07-10 | 1,460.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | 760 |
| 2025-07-09 | 1,465.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2,733 |
| 2025-07-08 | 1,425.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | 873 |
| 2025-07-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 80 |
| 2025-07-04 | 1,455.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | 477 |
| 2025-07-03 | 1,440.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 2,175 |
| 2025-07-02 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| 2025-07-01 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,106 |
| 2025-06-30 | 1,470.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2,492 |
| 2025-06-27 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 797 |
| 2025-06-26 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 835 |
| 2025-06-25 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 85 |
| 2025-06-24 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,360 |
| 2025-06-23 | 1,480.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,470.00 | 2,526 |
| 2025-06-20 | 1,470.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,460.00 | 457 |
| 2025-06-19 | 1,470.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 2,297 |
| 2025-06-18 | 1,500.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | 326 |
| 2025-06-17 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 10 |
| 2025-06-16 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 395 |
| 2025-06-13 | 1,500.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 232 |
| 2025-06-12 | 1,470.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 12,335 |
| 2025-06-11 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,465.00 | 685 |
| 2025-06-10 | 1,465.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1,230 |
| 2025-06-06 | 1,480.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1,920 |
| 2025-06-05 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,551 |
| 2025-06-04 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 399 |
| 2025-06-03 | 1,480.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,470.00 | 2,935 |
| 2025-06-02 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,480.00 | 4,624 |
| 2025-05-30 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 66 |
| 2025-05-29 | 1,455.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | 8,551 |
| 2025-05-28 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 583 |
| 2025-05-27 | 1,470.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2,307 |
| 2025-05-26 | 1,470.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,386 |
| 2025-05-23 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,451 |
| 2025-05-22 | 1,475.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | 1,500 |
| 2025-05-21 | 1,460.00 | 1,500.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1,630 |
| 2025-05-20 | 1,485.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 986 |
| 2025-05-19 | 1,465.00 | 1,530.00 | 1,450.00 | 1,490.00 | 1,490.00 | 4,513 |
| 2025-05-16 | 1,515.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,505.00 | 2,696 |
| 2025-05-15 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 1,756 |
| 2025-05-14 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 7,527 |
| 2025-05-13 | 1,530.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,520.00 | 2,605 |
| 2025-05-12 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,015 |
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.