RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 10,300.00 | 10,390.00 | 10,170.00 | 10,390.00 | 9,370.81 | 114,087 |
| 2024-08-09 | 10,190.00 | 10,300.00 | 10,120.00 | 10,300.00 | 9,289.64 | 103,662 |
| 2024-08-08 | 10,110.00 | 10,140.00 | 9,955.00 | 10,120.00 | 9,127.30 | 125,980 |
| 2024-08-07 | 10,030.00 | 10,220.00 | 9,960.00 | 10,130.00 | 9,136.32 | 185,060 |
| 2024-08-06 | 10,020.00 | 10,310.00 | 9,920.00 | 9,960.00 | 8,982.99 | 312,725 |
| 2024-08-05 | 9,900.00 | 9,990.00 | 9,705.00 | 9,855.00 | 8,888.29 | 187,359 |
| 2024-08-02 | 10,200.00 | 10,310.00 | 10,000.00 | 10,000.00 | 9,019.07 | 206,789 |
| 2024-08-01 | 10,360.00 | 10,380.00 | 10,220.00 | 10,230.00 | 9,226.51 | 142,763 |
| 2024-07-31 | 10,210.00 | 10,380.00 | 10,210.00 | 10,380.00 | 9,361.80 | 347,895 |
| 2024-07-30 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 9,217.49 | 201,395 |
| 2024-07-29 | 9,960.00 | 10,240.00 | 9,935.00 | 10,200.00 | 9,199.45 | 284,284 |
| 2024-07-26 | 9,890.00 | 9,980.00 | 9,890.00 | 9,955.00 | 8,978.49 | 167,800 |
| 2024-07-25 | 9,915.00 | 9,955.00 | 9,845.00 | 9,940.00 | 8,964.96 | 213,075 |
| 2024-07-24 | 9,860.00 | 9,950.00 | 9,770.00 | 9,945.00 | 8,969.47 | 145,556 |
| 2024-07-23 | 9,800.00 | 9,895.00 | 9,800.00 | 9,845.00 | 8,879.28 | 105,925 |
| 2024-07-22 | 9,765.00 | 9,900.00 | 9,700.00 | 9,840.00 | 8,874.77 | 143,359 |
| 2024-07-19 | 9,635.00 | 9,765.00 | 9,605.00 | 9,765.00 | 8,807.12 | 69,864 |
| 2024-07-18 | 9,765.00 | 9,775.00 | 9,650.00 | 9,680.00 | 8,730.46 | 213,187 |
| 2024-07-17 | 9,775.00 | 9,795.00 | 9,735.00 | 9,765.00 | 8,807.12 | 122,352 |
| 2024-07-16 | 9,750.00 | 9,790.00 | 9,695.00 | 9,790.00 | 8,829.67 | 129,077 |
| 2024-07-15 | 9,690.00 | 9,760.00 | 9,650.00 | 9,745.00 | 8,789.08 | 78,629 |
| 2024-07-12 | 9,650.00 | 9,750.00 | 9,605.00 | 9,690.00 | 8,739.48 | 82,801 |
| 2024-07-11 | 9,625.00 | 9,720.00 | 9,625.00 | 9,650.00 | 8,703.40 | 75,736 |
| 2024-07-10 | 9,595.00 | 9,720.00 | 9,595.00 | 9,625.00 | 8,680.86 | 80,419 |
| 2024-07-09 | 9,800.00 | 9,800.00 | 9,595.00 | 9,595.00 | 8,653.80 | 192,585 |
| 2024-07-08 | 9,665.00 | 9,805.00 | 9,610.00 | 9,805.00 | 8,843.20 | 199,920 |
| 2024-07-05 | 9,650.00 | 9,690.00 | 9,580.00 | 9,690.00 | 8,739.48 | 168,671 |
| 2024-07-04 | 9,535.00 | 9,650.00 | 9,530.00 | 9,645.00 | 8,698.89 | 64,940 |
| 2024-07-03 | 9,580.00 | 9,625.00 | 9,510.00 | 9,535.00 | 8,599.68 | 97,844 |
| 2024-07-02 | 9,690.00 | 9,690.00 | 9,545.00 | 9,560.00 | 8,622.23 | 112,454 |
| 2024-07-01 | 9,600.00 | 9,690.00 | 9,525.00 | 9,690.00 | 8,739.48 | 118,154 |
| 2024-06-28 | 9,460.00 | 9,600.00 | 9,460.00 | 9,580.00 | 8,640.27 | 208,637 |
| 2024-06-27 | 9,620.00 | 9,640.00 | 9,470.00 | 9,475.00 | 8,545.57 | 155,321 |
| 2024-06-26 | 9,465.00 | 9,640.00 | 9,450.00 | 9,605.00 | 8,662.82 | 225,895 |
| 2024-06-25 | 9,350.00 | 9,475.00 | 9,275.00 | 9,465.00 | 8,536.55 | 178,968 |
| 2024-06-24 | 9,320.00 | 9,350.00 | 9,205.00 | 9,285.00 | 8,374.21 | 108,669 |
| 2024-06-21 | 9,335.00 | 9,360.00 | 9,285.00 | 9,300.00 | 8,387.74 | 302,246 |
| 2024-06-20 | 9,350.00 | 9,360.00 | 9,280.00 | 9,335.00 | 8,419.30 | 105,185 |
| 2024-06-19 | 9,350.00 | 9,350.00 | 9,250.00 | 9,270.00 | 8,360.68 | 138,250 |
| 2024-06-18 | 9,330.00 | 9,375.00 | 9,275.00 | 9,325.00 | 8,410.28 | 64,328 |
| 2024-06-17 | 9,370.00 | 9,380.00 | 9,255.00 | 9,320.00 | 8,405.77 | 69,445 |
| 2024-06-14 | 9,310.00 | 9,380.00 | 9,255.00 | 9,300.00 | 8,387.74 | 123,952 |
| 2024-06-13 | 9,245.00 | 9,340.00 | 9,245.00 | 9,310.00 | 8,396.76 | 158,048 |
| 2024-06-12 | 9,325.00 | 9,385.00 | 9,235.00 | 9,240.00 | 8,333.62 | 314,955 |
| 2024-06-11 | 9,360.00 | 9,385.00 | 9,150.00 | 9,245.00 | 8,338.13 | 263,273 |
| 2024-06-10 | 9,400.00 | 9,475.00 | 9,300.00 | 9,375.00 | 8,455.38 | 84,978 |
| 2024-06-07 | 9,280.00 | 9,490.00 | 9,280.00 | 9,475.00 | 8,545.57 | 179,374 |
| 2024-06-06 | 9,360.00 | 9,460.00 | 9,335.00 | 9,355.00 | 8,437.34 | 163,561 |
| 2024-06-05 | 9,295.00 | 9,430.00 | 9,155.00 | 9,360.00 | 8,441.85 | 280,252 |
| 2024-06-04 | 9,700.00 | 9,735.00 | 9,495.00 | 9,510.00 | 8,187.53 | 352,088 |
| 2024-06-03 | 9,250.00 | 9,720.00 | 9,210.00 | 9,700.00 | 8,351.11 | 317,532 |
| 2024-05-31 | 9,300.00 | 9,300.00 | 9,080.00 | 9,100.00 | 7,834.54 | 1,479,949 |
| 2024-05-30 | 9,325.00 | 9,450.00 | 9,075.00 | 9,115.00 | 7,847.46 | 399,058 |
| 2024-05-29 | 9,300.00 | 9,460.00 | 9,140.00 | 9,140.00 | 7,868.98 | 322,749 |
| 2024-05-28 | 9,520.00 | 9,570.00 | 9,270.00 | 9,285.00 | 7,993.82 | 241,260 |
| 2024-05-27 | 9,400.00 | 9,570.00 | 9,400.00 | 9,515.00 | 8,191.83 | 145,579 |
| 2024-05-24 | 9,260.00 | 9,550.00 | 9,260.00 | 9,390.00 | 8,084.22 | 401,117 |
| 2024-05-23 | 9,100.00 | 9,285.00 | 9,050.00 | 9,255.00 | 7,967.99 | 351,850 |
| 2024-05-22 | 9,120.00 | 9,175.00 | 8,980.00 | 9,100.00 | 7,834.54 | 262,376 |
| 2024-05-21 | 9,250.00 | 9,360.00 | 9,110.00 | 9,110.00 | 7,843.15 | 307,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 655.4545 HUF |
| 2025-06-03 | 508.5635 HUF |
| 2024-06-05 | 431.9833 HUF |
| 2023-06-07 | 390.0000 HUF |
| 2022-06-08 | 225.1723 HUF |
| 2021-06-04 | 225.3244 HUF |
| 2020-06-05 | 63.0624 HUF |
| 2019-06-19 | 100.2084 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.