RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9,450.00 | 9,485.00 | 9,200.00 | 9,285.00 | 7,993.82 | 304,760 |
| 2024-05-16 | 9,450.00 | 9,480.00 | 9,385.00 | 9,440.00 | 8,127.26 | 195,732 |
| 2024-05-15 | 9,600.00 | 9,650.00 | 9,425.00 | 9,445.00 | 8,131.57 | 87,003 |
| 2024-05-14 | 9,750.00 | 9,780.00 | 9,525.00 | 9,570.00 | 8,239.18 | 254,946 |
| 2024-05-13 | 9,600.00 | 9,675.00 | 9,550.00 | 9,650.00 | 8,308.06 | 149,885 |
| 2024-05-10 | 9,645.00 | 9,675.00 | 9,510.00 | 9,650.00 | 8,308.06 | 99,377 |
| 2024-05-09 | 9,550.00 | 9,745.00 | 9,455.00 | 9,570.00 | 8,239.18 | 297,486 |
| 2024-05-08 | 9,440.00 | 9,550.00 | 9,400.00 | 9,550.00 | 8,221.97 | 176,551 |
| 2024-05-07 | 9,450.00 | 9,500.00 | 9,365.00 | 9,475.00 | 8,157.40 | 180,044 |
| 2024-05-06 | 9,370.00 | 9,450.00 | 9,345.00 | 9,345.00 | 8,045.47 | 159,378 |
| 2024-05-03 | 9,260.00 | 9,380.00 | 9,260.00 | 9,335.00 | 8,036.86 | 182,354 |
| 2024-05-02 | 9,300.00 | 9,355.00 | 9,260.00 | 9,275.00 | 7,985.21 | 154,346 |
| 2024-04-30 | 9,350.00 | 9,385.00 | 9,300.00 | 9,340.00 | 8,041.17 | 213,067 |
| 2024-04-29 | 9,245.00 | 9,385.00 | 9,165.00 | 9,310.00 | 8,015.34 | 200,602 |
| 2024-04-26 | 9,090.00 | 9,245.00 | 9,070.00 | 9,200.00 | 7,920.64 | 186,217 |
| 2024-04-25 | 9,110.00 | 9,195.00 | 9,030.00 | 9,075.00 | 7,813.02 | 279,960 |
| 2024-04-24 | 9,035.00 | 9,100.00 | 8,925.00 | 9,100.00 | 7,834.54 | 208,148 |
| 2024-04-23 | 8,750.00 | 9,025.00 | 8,635.00 | 8,960.00 | 7,714.01 | 258,057 |
| 2024-04-22 | 9,095.00 | 9,095.00 | 8,550.00 | 8,650.00 | 7,447.12 | 493,809 |
| 2024-04-19 | 8,945.00 | 9,000.00 | 8,805.00 | 8,855.00 | 7,623.61 | 215,982 |
| 2024-04-18 | 9,120.00 | 9,120.00 | 8,950.00 | 8,950.00 | 7,705.40 | 232,653 |
| 2024-04-17 | 9,100.00 | 9,170.00 | 8,965.00 | 9,055.00 | 7,795.80 | 371,665 |
| 2024-04-16 | 9,350.00 | 9,360.00 | 8,790.00 | 9,035.00 | 7,778.58 | 482,126 |
| 2024-04-15 | 9,370.00 | 9,420.00 | 9,330.00 | 9,335.00 | 8,036.86 | 115,669 |
| 2024-04-12 | 9,460.00 | 9,480.00 | 9,290.00 | 9,390.00 | 8,084.22 | 194,536 |
| 2024-04-11 | 9,450.00 | 9,490.00 | 9,420.00 | 9,460.00 | 8,144.48 | 153,287 |
| 2024-04-10 | 9,400.00 | 9,490.00 | 9,400.00 | 9,430.00 | 8,118.65 | 197,110 |
| 2024-04-09 | 9,395.00 | 9,450.00 | 9,350.00 | 9,400.00 | 8,092.82 | 304,426 |
| 2024-04-08 | 9,405.00 | 9,470.00 | 9,350.00 | 9,350.00 | 8,049.78 | 265,730 |
| 2024-04-05 | 9,380.00 | 9,460.00 | 9,370.00 | 9,420.00 | 8,110.04 | 71,127 |
| 2024-04-04 | 9,500.00 | 9,525.00 | 9,300.00 | 9,380.00 | 8,075.61 | 130,416 |
| 2024-04-03 | 9,390.00 | 9,525.00 | 9,340.00 | 9,485.00 | 8,166.00 | 280,222 |
| 2024-04-02 | 9,390.00 | 9,390.00 | 9,295.00 | 9,365.00 | 8,062.69 | 225,068 |
| 2024-03-28 | 9,340.00 | 9,375.00 | 9,260.00 | 9,260.00 | 7,972.29 | 273,519 |
| 2024-03-27 | 9,330.00 | 9,355.00 | 9,265.00 | 9,265.00 | 7,976.60 | 194,229 |
| 2024-03-26 | 9,345.00 | 9,355.00 | 9,265.00 | 9,300.00 | 8,006.73 | 235,704 |
| 2024-03-25 | 9,365.00 | 9,365.00 | 9,200.00 | 9,265.00 | 7,976.60 | 268,252 |
| 2024-03-22 | 9,330.00 | 9,385.00 | 9,200.00 | 9,200.00 | 7,920.64 | 346,316 |
| 2024-03-21 | 9,350.00 | 9,405.00 | 9,270.00 | 9,330.00 | 8,032.56 | 225,218 |
| 2024-03-20 | 9,250.00 | 9,345.00 | 9,250.00 | 9,325.00 | 8,028.25 | 195,442 |
| 2024-03-19 | 9,310.00 | 9,375.00 | 9,200.00 | 9,280.00 | 7,989.51 | 343,243 |
| 2024-03-18 | 9,350.00 | 9,420.00 | 9,295.00 | 9,295.00 | 8,002.43 | 326,278 |
| 2024-03-14 | 9,605.00 | 9,650.00 | 9,315.00 | 9,315.00 | 8,019.64 | 655,452 |
| 2024-03-13 | 9,650.00 | 9,720.00 | 9,600.00 | 9,600.00 | 8,265.01 | 242,308 |
| 2024-03-12 | 9,630.00 | 9,720.00 | 9,600.00 | 9,650.00 | 8,308.06 | 182,967 |
| 2024-03-11 | 9,650.00 | 9,730.00 | 9,595.00 | 9,660.00 | 8,316.67 | 194,078 |
| 2024-03-08 | 9,590.00 | 9,690.00 | 9,580.00 | 9,690.00 | 8,342.50 | 130,490 |
| 2024-03-07 | 9,695.00 | 9,695.00 | 9,590.00 | 9,605.00 | 8,269.32 | 116,955 |
| 2024-03-06 | 9,650.00 | 9,700.00 | 9,575.00 | 9,630.00 | 8,290.84 | 180,650 |
| 2024-03-05 | 9,625.00 | 9,665.00 | 9,520.00 | 9,600.00 | 8,265.01 | 175,941 |
| 2024-03-04 | 9,750.00 | 9,750.00 | 9,605.00 | 9,605.00 | 8,269.32 | 134,996 |
| 2024-03-01 | 9,670.00 | 9,775.00 | 9,625.00 | 9,625.00 | 8,286.54 | 97,334 |
| 2024-02-29 | 9,900.00 | 9,965.00 | 9,605.00 | 9,670.00 | 8,325.28 | 486,572 |
| 2024-02-28 | 9,680.00 | 9,875.00 | 9,680.00 | 9,820.00 | 8,454.42 | 262,480 |
| 2024-02-27 | 9,710.00 | 9,760.00 | 9,650.00 | 9,695.00 | 8,346.80 | 211,053 |
| 2024-02-26 | 9,730.00 | 9,780.00 | 9,705.00 | 9,705.00 | 8,355.41 | 146,160 |
| 2024-02-23 | 9,710.00 | 9,795.00 | 9,710.00 | 9,725.00 | 8,372.63 | 153,990 |
| 2024-02-22 | 9,750.00 | 9,840.00 | 9,705.00 | 9,705.00 | 8,355.41 | 227,383 |
| 2024-02-21 | 9,795.00 | 9,830.00 | 9,725.00 | 9,750.00 | 8,394.15 | 215,855 |
| 2024-02-20 | 9,800.00 | 9,860.00 | 9,700.00 | 9,795.00 | 8,432.90 | 153,588 |
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.