Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,540.00 | 1,540.00 | 1,490.00 | 1,540.00 | 1,540.00 | 6,444 |
| 2025-05-07 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 173 |
| 2025-05-06 | 1,515.00 | 1,550.00 | 1,490.00 | 1,540.00 | 1,540.00 | 3,358 |
| 2025-05-05 | 1,550.00 | 1,560.00 | 1,515.00 | 1,560.00 | 1,560.00 | 1,021 |
| 2025-04-30 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,165 |
| 2025-04-29 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,834 |
| 2025-04-28 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,070 |
| 2025-04-25 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,590.00 | 710 |
| 2025-04-24 | 1,580.00 | 1,620.00 | 1,550.00 | 1,590.00 | 1,590.00 | 11,788 |
| 2025-04-23 | 1,580.00 | 1,645.00 | 1,580.00 | 1,620.00 | 1,620.00 | 10,580 |
| 2025-04-22 | 1,520.00 | 1,580.00 | 1,470.00 | 1,580.00 | 1,580.00 | 6,443 |
| 2025-04-17 | 1,445.00 | 1,550.00 | 1,435.00 | 1,525.00 | 1,525.00 | 8,369 |
| 2025-04-16 | 1,450.00 | 1,530.00 | 1,430.00 | 1,510.00 | 1,510.00 | 2,536 |
| 2025-04-15 | 1,450.00 | 1,510.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2,579 |
| 2025-04-14 | 1,485.00 | 1,495.00 | 1,445.00 | 1,460.00 | 1,460.00 | 2,725 |
| 2025-04-11 | 1,515.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 706 |
| 2025-04-10 | 1,510.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,775 |
| 2025-04-09 | 1,490.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | 4,720 |
| 2025-04-08 | 1,460.00 | 1,525.00 | 1,460.00 | 1,525.00 | 1,525.00 | 2,805 |
| 2025-04-07 | 1,465.00 | 1,490.00 | 1,380.00 | 1,450.00 | 1,450.00 | 15,999 |
| 2025-04-04 | 1,590.00 | 1,590.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5,257 |
| 2025-04-03 | 1,630.00 | 1,635.00 | 1,525.00 | 1,600.00 | 1,600.00 | 13,725 |
| 2025-04-02 | 1,650.00 | 1,695.00 | 1,635.00 | 1,640.00 | 1,640.00 | 660 |
| 2025-04-01 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 612 |
| 2025-03-31 | 1,680.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 8,140 |
| 2025-03-28 | 1,700.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | 5,684 |
| 2025-03-27 | 1,630.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 11,508 |
| 2025-03-26 | 1,690.00 | 1,690.00 | 1,625.00 | 1,625.00 | 1,625.00 | 4,165 |
| 2025-03-25 | 1,685.00 | 1,685.00 | 1,610.00 | 1,670.00 | 1,670.00 | 4,799 |
| 2025-03-24 | 1,625.00 | 1,715.00 | 1,620.00 | 1,645.00 | 1,645.00 | 14,063 |
| 2025-03-21 | 1,620.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,600.00 | 975 |
| 2025-03-20 | 1,600.00 | 1,625.00 | 1,575.00 | 1,620.00 | 1,620.00 | 3,573 |
| 2025-03-19 | 1,630.00 | 1,630.00 | 1,560.00 | 1,600.00 | 1,600.00 | 11,628 |
| 2025-03-18 | 1,705.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | 10,856 |
| 2025-03-17 | 1,665.00 | 1,760.00 | 1,650.00 | 1,705.00 | 1,705.00 | 29,350 |
| 2025-03-14 | 1,550.00 | 1,655.00 | 1,525.00 | 1,650.00 | 1,650.00 | 52,249 |
| 2025-03-13 | 1,545.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,550.00 | 7,641 |
| 2025-03-12 | 1,490.00 | 1,560.00 | 1,470.00 | 1,545.00 | 1,545.00 | 14,450 |
| 2025-03-11 | 1,490.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1,946 |
| 2025-03-10 | 1,490.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | 3,997 |
| 2025-03-07 | 1,460.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 545 |
| 2025-03-06 | 1,490.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,475.00 | 597 |
| 2025-03-05 | 1,480.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 1,827 |
| 2025-03-04 | 1,550.00 | 1,550.00 | 1,445.00 | 1,480.00 | 1,480.00 | 15,611 |
| 2025-03-03 | 1,485.00 | 1,590.00 | 1,485.00 | 1,550.00 | 1,550.00 | 20,233 |
| 2025-02-28 | 1,445.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,465.00 | 3,369 |
| 2025-02-27 | 1,485.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,445.00 | 3,890 |
| 2025-02-26 | 1,470.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 3,691 |
| 2025-02-25 | 1,425.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 4,500 |
| 2025-02-24 | 1,475.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 2,526 |
| 2025-02-21 | 1,455.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1,275 |
| 2025-02-20 | 1,490.00 | 1,490.00 | 1,440.00 | 1,450.00 | 1,450.00 | 14,060 |
| 2025-02-19 | 1,500.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2,195 |
| 2025-02-18 | 1,490.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 178 |
| 2025-02-17 | 1,470.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,510.00 | 992 |
| 2025-02-14 | 1,470.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1,899 |
| 2025-02-13 | 1,485.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,500.00 | 687 |
| 2025-02-12 | 1,505.00 | 1,520.00 | 1,475.00 | 1,480.00 | 1,480.00 | 5,681 |
| 2025-02-11 | 1,475.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,480.00 | 10,258 |
| 2025-02-10 | 1,500.00 | 1,510.00 | 1,455.00 | 1,485.00 | 1,485.00 | 9,368 |
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.