Raba Jarmuipari Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1,250.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 3,104 |
| 2024-10-30 | 1,265.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | 880 |
| 2024-10-29 | 1,260.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,265.00 | 1,772 |
| 2024-10-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 138 |
| 2024-10-25 | 1,290.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,863 |
| 2024-10-24 | 1,265.00 | 1,290.00 | 1,255.00 | 1,290.00 | 1,290.00 | 2,032 |
| 2024-10-22 | 1,300.00 | 1,305.00 | 1,265.00 | 1,265.00 | 1,265.00 | 520 |
| 2024-10-21 | 1,280.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,295.00 | 2,282 |
| 2024-10-18 | 1,300.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 8,489 |
| 2024-10-17 | 1,290.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,189 |
| 2024-10-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 497 |
| 2024-10-15 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 2,152 |
| 2024-10-14 | 1,255.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,515 |
| 2024-10-11 | 1,280.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,470 |
| 2024-10-10 | 1,295.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,280.00 | 404 |
| 2024-10-09 | 1,250.00 | 1,290.00 | 1,235.00 | 1,290.00 | 1,290.00 | 1,521 |
| 2024-10-08 | 1,275.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 168 |
| 2024-10-07 | 1,280.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,400 |
| 2024-10-04 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 2,549 |
| 2024-10-03 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 681 |
| 2024-10-02 | 1,250.00 | 1,275.00 | 1,220.00 | 1,265.00 | 1,265.00 | 2,045 |
| 2024-10-01 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,255 |
| 2024-09-30 | 1,250.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2,135 |
| 2024-09-27 | 1,255.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,960 |
| 2024-09-26 | 1,260.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,341 |
| 2024-09-25 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,502 |
| 2024-09-24 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1,815 |
| 2024-09-23 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 17 |
| 2024-09-20 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,041 |
| 2024-09-19 | 1,215.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 3,365 |
| 2024-09-18 | 1,255.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,215.00 | 7,925 |
| 2024-09-17 | 1,275.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2,500 |
| 2024-09-13 | 1,290.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 1,498 |
| 2024-09-12 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 591 |
| 2024-09-11 | 1,280.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 231 |
| 2024-09-10 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,275.00 | 189 |
| 2024-09-09 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 568 |
| 2024-09-06 | 1,310.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | 1,350 |
| 2024-09-05 | 1,275.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 3,043 |
| 2024-09-04 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 809 |
| 2024-09-03 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 77 |
| 2024-09-02 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 571 |
| 2024-08-30 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 937 |
| 2024-08-29 | 1,290.00 | 1,335.00 | 1,275.00 | 1,280.00 | 1,280.00 | 7,097 |
| 2024-08-28 | 1,335.00 | 1,335.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,454 |
| 2024-08-27 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 50 |
| 2024-08-26 | 1,310.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,219 |
| 2024-08-22 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 784 |
| 2024-08-21 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 554 |
| 2024-08-16 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 801 |
| 2024-08-15 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 344 |
| 2024-08-14 | 1,350.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | 574 |
| 2024-08-13 | 1,310.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 695 |
| 2024-08-12 | 1,350.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2,915 |
| 2024-08-09 | 1,345.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,355.00 | 542 |
| 2024-08-08 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 46 |
| 2024-08-07 | 1,360.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,355.00 | 219 |
| 2024-08-06 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 6,203 |
| 2024-08-05 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 4,782 |
| 2024-08-02 | 1,360.00 | 1,375.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2,727 |
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.