RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 9,745.00 | 9,780.00 | 9,650.00 | 9,780.00 | 8,419.98 | 49,482 |
| 2024-02-16 | 9,630.00 | 9,745.00 | 9,605.00 | 9,745.00 | 8,389.85 | 107,277 |
| 2024-02-15 | 9,650.00 | 9,710.00 | 9,605.00 | 9,610.00 | 8,273.62 | 98,876 |
| 2024-02-14 | 9,590.00 | 9,685.00 | 9,590.00 | 9,610.00 | 8,273.62 | 158,772 |
| 2024-02-13 | 9,800.00 | 9,820.00 | 9,575.00 | 9,610.00 | 8,273.62 | 186,244 |
| 2024-02-12 | 9,845.00 | 9,870.00 | 9,770.00 | 9,800.00 | 8,437.20 | 52,722 |
| 2024-02-09 | 9,845.00 | 9,950.00 | 9,795.00 | 9,835.00 | 8,467.33 | 118,841 |
| 2024-02-08 | 9,750.00 | 9,885.00 | 9,635.00 | 9,845.00 | 8,475.94 | 136,952 |
| 2024-02-07 | 9,750.00 | 9,765.00 | 9,680.00 | 9,750.00 | 8,394.15 | 169,307 |
| 2024-02-06 | 9,550.00 | 9,740.00 | 9,550.00 | 9,720.00 | 8,368.33 | 136,039 |
| 2024-02-05 | 9,705.00 | 9,790.00 | 9,535.00 | 9,555.00 | 8,226.27 | 151,062 |
| 2024-02-02 | 9,800.00 | 9,945.00 | 9,665.00 | 9,665.00 | 8,320.97 | 175,987 |
| 2024-02-01 | 9,510.00 | 9,765.00 | 9,510.00 | 9,765.00 | 8,407.07 | 270,588 |
| 2024-01-31 | 9,390.00 | 9,650.00 | 9,260.00 | 9,585.00 | 8,252.10 | 309,578 |
| 2024-01-30 | 9,200.00 | 9,400.00 | 9,185.00 | 9,260.00 | 7,972.29 | 185,321 |
| 2024-01-29 | 9,350.00 | 9,395.00 | 9,100.00 | 9,160.00 | 7,886.20 | 265,020 |
| 2024-01-26 | 9,300.00 | 9,525.00 | 9,220.00 | 9,330.00 | 8,032.56 | 313,041 |
| 2024-01-25 | 9,545.00 | 9,550.00 | 9,455.00 | 9,500.00 | 8,178.92 | 125,488 |
| 2024-01-24 | 9,390.00 | 9,560.00 | 9,385.00 | 9,545.00 | 8,217.66 | 158,121 |
| 2024-01-23 | 9,470.00 | 9,570.00 | 9,380.00 | 9,440.00 | 8,127.26 | 198,199 |
| 2024-01-22 | 9,380.00 | 9,585.00 | 9,325.00 | 9,470.00 | 8,153.09 | 226,933 |
| 2024-01-19 | 9,100.00 | 9,470.00 | 9,090.00 | 9,435.00 | 8,122.96 | 479,154 |
| 2024-01-18 | 9,130.00 | 9,170.00 | 9,080.00 | 9,115.00 | 7,847.46 | 95,736 |
| 2024-01-17 | 9,080.00 | 9,190.00 | 9,060.00 | 9,150.00 | 7,877.59 | 160,158 |
| 2024-01-16 | 9,200.00 | 9,200.00 | 9,070.00 | 9,080.00 | 7,817.32 | 132,525 |
| 2024-01-15 | 9,200.00 | 9,270.00 | 9,140.00 | 9,245.00 | 7,959.38 | 75,072 |
| 2024-01-12 | 9,140.00 | 9,265.00 | 9,130.00 | 9,230.00 | 7,946.47 | 160,256 |
| 2024-01-11 | 9,120.00 | 9,190.00 | 9,120.00 | 9,140.00 | 7,868.98 | 97,950 |
| 2024-01-10 | 9,100.00 | 9,165.00 | 9,035.00 | 9,095.00 | 7,830.24 | 135,570 |
| 2024-01-09 | 9,020.00 | 9,125.00 | 8,995.00 | 9,115.00 | 7,847.46 | 97,668 |
| 2024-01-08 | 9,100.00 | 9,150.00 | 8,995.00 | 9,020.00 | 7,765.67 | 75,780 |
| 2024-01-05 | 9,100.00 | 9,185.00 | 9,050.00 | 9,120.00 | 7,851.76 | 155,182 |
| 2024-01-04 | 8,920.00 | 9,140.00 | 8,920.00 | 9,125.00 | 7,856.07 | 281,675 |
| 2024-01-03 | 8,900.00 | 9,185.00 | 8,900.00 | 8,990.00 | 7,739.84 | 462,454 |
| 2024-01-02 | 8,700.00 | 8,945.00 | 8,685.00 | 8,900.00 | 7,662.36 | 136,358 |
| 2023-12-29 | 8,680.00 | 8,795.00 | 8,680.00 | 8,750.00 | 7,533.21 | 51,016 |
| 2023-12-28 | 8,695.00 | 8,790.00 | 8,665.00 | 8,770.00 | 7,550.43 | 71,176 |
| 2023-12-27 | 8,785.00 | 8,790.00 | 8,650.00 | 8,695.00 | 7,485.86 | 74,478 |
| 2023-12-22 | 8,810.00 | 8,810.00 | 8,700.00 | 8,700.00 | 7,490.17 | 61,503 |
| 2023-12-21 | 8,820.00 | 8,885.00 | 8,760.00 | 8,810.00 | 7,584.87 | 78,419 |
| 2023-12-20 | 8,850.00 | 8,920.00 | 8,810.00 | 8,840.00 | 7,610.70 | 201,909 |
| 2023-12-19 | 8,940.00 | 8,940.00 | 8,750.00 | 8,800.00 | 7,576.26 | 249,567 |
| 2023-12-18 | 8,825.00 | 8,935.00 | 8,805.00 | 8,890.00 | 7,653.75 | 179,911 |
| 2023-12-15 | 8,930.00 | 8,930.00 | 8,765.00 | 8,870.00 | 7,636.53 | 337,177 |
| 2023-12-14 | 8,725.00 | 8,935.00 | 8,725.00 | 8,870.00 | 7,636.53 | 193,895 |
| 2023-12-13 | 8,750.00 | 8,820.00 | 8,660.00 | 8,685.00 | 7,477.25 | 209,691 |
| 2023-12-12 | 8,760.00 | 8,825.00 | 8,660.00 | 8,740.00 | 7,524.61 | 156,758 |
| 2023-12-11 | 8,900.00 | 8,950.00 | 8,755.00 | 8,760.00 | 7,541.82 | 112,759 |
| 2023-12-08 | 8,825.00 | 8,935.00 | 8,825.00 | 8,930.00 | 7,688.18 | 83,414 |
| 2023-12-07 | 8,905.00 | 8,920.00 | 8,835.00 | 8,875.00 | 7,640.83 | 91,453 |
| 2023-12-06 | 8,805.00 | 8,940.00 | 8,805.00 | 8,905.00 | 7,666.66 | 92,584 |
| 2023-12-05 | 8,960.00 | 8,960.00 | 8,790.00 | 8,795.00 | 7,571.96 | 259,839 |
| 2023-12-04 | 8,845.00 | 8,960.00 | 8,845.00 | 8,945.00 | 7,701.10 | 165,984 |
| 2023-12-01 | 8,755.00 | 8,850.00 | 8,725.00 | 8,820.00 | 7,593.48 | 82,757 |
| 2023-11-30 | 8,650.00 | 8,875.00 | 8,585.00 | 8,800.00 | 7,576.26 | 435,903 |
| 2023-11-29 | 8,555.00 | 8,680.00 | 8,555.00 | 8,590.00 | 7,395.46 | 94,929 |
| 2023-11-28 | 8,520.00 | 8,680.00 | 8,520.00 | 8,600.00 | 7,404.07 | 136,089 |
| 2023-11-27 | 8,560.00 | 8,635.00 | 8,500.00 | 8,500.00 | 7,317.98 | 157,058 |
| 2023-11-24 | 8,620.00 | 8,650.00 | 8,520.00 | 8,545.00 | 7,356.72 | 61,686 |
| 2023-11-23 | 8,575.00 | 8,645.00 | 8,565.00 | 8,615.00 | 7,416.99 | 48,879 |
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.