Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,505.00 | 1,530.00 | 1,470.00 | 1,475.00 | 1,475.00 | 4,715 |
| 2025-02-06 | 1,540.00 | 1,570.00 | 1,480.00 | 1,505.00 | 1,505.00 | 15,850 |
| 2025-02-05 | 1,460.00 | 1,550.00 | 1,460.00 | 1,540.00 | 1,540.00 | 10,500 |
| 2025-02-04 | 1,480.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | 582 |
| 2025-02-03 | 1,500.00 | 1,515.00 | 1,410.00 | 1,465.00 | 1,465.00 | 9,485 |
| 2025-01-31 | 1,645.00 | 1,670.00 | 1,465.00 | 1,510.00 | 1,510.00 | 62,742 |
| 2025-01-30 | 1,360.00 | 1,625.00 | 1,360.00 | 1,600.00 | 1,600.00 | 61,096 |
| 2025-01-29 | 1,315.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,355.00 | 6,206 |
| 2025-01-28 | 1,320.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 2,321 |
| 2025-01-27 | 1,315.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | 8,727 |
| 2025-01-24 | 1,275.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 22,032 |
| 2025-01-23 | 1,270.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 17,038 |
| 2025-01-22 | 1,270.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 400 |
| 2025-01-21 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 130 |
| 2025-01-20 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3,765 |
| 2025-01-17 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | 875 |
| 2025-01-16 | 1,265.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1,401 |
| 2025-01-15 | 1,285.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 4,101 |
| 2025-01-14 | 1,265.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 408 |
| 2025-01-13 | 1,290.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2,005 |
| 2025-01-10 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 400 |
| 2025-01-09 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 344 |
| 2025-01-08 | 1,275.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 910 |
| 2025-01-07 | 1,255.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 245 |
| 2025-01-06 | 1,260.00 | 1,290.00 | 1,235.00 | 1,285.00 | 1,285.00 | 3,453 |
| 2025-01-03 | 1,255.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 624 |
| 2025-01-02 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 395 |
| 2024-12-30 | 1,225.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 6,460 |
| 2024-12-23 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1,345 |
| 2024-12-20 | 1,255.00 | 1,270.00 | 1,215.00 | 1,255.00 | 1,255.00 | 16,327 |
| 2024-12-19 | 1,240.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2,137 |
| 2024-12-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,642 |
| 2024-12-17 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,465 |
| 2024-12-16 | 1,290.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,070 |
| 2024-12-13 | 1,270.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,189 |
| 2024-12-12 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 809 |
| 2024-12-11 | 1,250.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 817 |
| 2024-12-10 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1,570 |
| 2024-12-09 | 1,290.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1,100 |
| 2024-12-06 | 1,265.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 3,390 |
| 2024-12-05 | 1,260.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 698 |
| 2024-12-04 | 1,275.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 3,457 |
| 2024-12-03 | 1,270.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 1,501 |
| 2024-12-02 | 1,260.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 485 |
| 2024-11-29 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 909 |
| 2024-11-28 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 799 |
| 2024-11-27 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 765 |
| 2024-11-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 350 |
| 2024-11-25 | 1,285.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,300.00 | 8,029 |
| 2024-11-22 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,310.00 | 215 |
| 2024-11-21 | 1,310.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,129 |
| 2024-11-20 | 1,290.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 530 |
| 2024-11-18 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,310.00 | 90 |
| 2024-11-15 | 1,335.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,672 |
| 2024-11-14 | 1,255.00 | 1,350.00 | 1,255.00 | 1,335.00 | 1,335.00 | 10,447 |
| 2024-11-13 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 858 |
| 2024-11-12 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 391 |
| 2024-11-08 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 496 |
| 2024-11-07 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1,936 |
| 2024-11-06 | 1,240.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,275.00 | 3,481 |
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.