RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 8,635.00 | 8,650.00 | 8,530.00 | 8,600.00 | 7,404.07 | 136,517 |
| 2023-11-21 | 8,730.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,317.98 | 212,745 |
| 2023-11-20 | 8,750.00 | 8,800.00 | 8,675.00 | 8,730.00 | 7,516.00 | 113,655 |
| 2023-11-17 | 8,920.00 | 8,920.00 | 8,730.00 | 8,730.00 | 7,516.00 | 101,881 |
| 2023-11-16 | 8,940.00 | 8,990.00 | 8,825.00 | 8,890.00 | 7,653.75 | 186,634 |
| 2023-11-15 | 8,950.00 | 9,050.00 | 8,870.00 | 8,990.00 | 7,739.84 | 134,048 |
| 2023-11-14 | 8,825.00 | 9,095.00 | 8,825.00 | 8,950.00 | 7,705.40 | 88,817 |
| 2023-11-13 | 8,990.00 | 9,025.00 | 8,780.00 | 8,870.00 | 7,636.53 | 202,673 |
| 2023-11-10 | 8,900.00 | 8,990.00 | 8,835.00 | 8,940.00 | 7,696.79 | 129,767 |
| 2023-11-09 | 8,810.00 | 8,920.00 | 8,810.00 | 8,920.00 | 7,679.57 | 97,950 |
| 2023-11-08 | 8,780.00 | 8,905.00 | 8,765.00 | 8,890.00 | 7,653.75 | 133,105 |
| 2023-11-07 | 8,800.00 | 8,800.00 | 8,665.00 | 8,725.00 | 7,511.69 | 125,746 |
| 2023-11-06 | 8,850.00 | 8,850.00 | 8,720.00 | 8,800.00 | 7,576.26 | 142,781 |
| 2023-11-03 | 8,725.00 | 8,845.00 | 8,655.00 | 8,845.00 | 7,615.00 | 317,304 |
| 2023-11-02 | 8,480.00 | 8,710.00 | 8,420.00 | 8,680.00 | 7,472.95 | 230,371 |
| 2023-10-31 | 8,550.00 | 8,605.00 | 8,475.00 | 8,475.00 | 7,296.46 | 195,049 |
| 2023-10-30 | 8,605.00 | 8,670.00 | 8,545.00 | 8,545.00 | 7,356.72 | 135,132 |
| 2023-10-27 | 8,690.00 | 8,715.00 | 8,600.00 | 8,600.00 | 7,404.07 | 158,161 |
| 2023-10-26 | 8,715.00 | 8,795.00 | 8,635.00 | 8,635.00 | 7,434.21 | 157,720 |
| 2023-10-25 | 8,725.00 | 8,835.00 | 8,660.00 | 8,765.00 | 7,546.13 | 162,009 |
| 2023-10-24 | 8,805.00 | 8,885.00 | 8,555.00 | 8,660.00 | 7,455.73 | 291,178 |
| 2023-10-20 | 8,750.00 | 8,930.00 | 8,750.00 | 8,850.00 | 7,619.31 | 230,346 |
| 2023-10-19 | 8,750.00 | 8,885.00 | 8,725.00 | 8,750.00 | 7,533.21 | 261,807 |
| 2023-10-18 | 8,800.00 | 8,880.00 | 8,785.00 | 8,875.00 | 7,640.83 | 161,512 |
| 2023-10-17 | 8,750.00 | 8,840.00 | 8,700.00 | 8,805.00 | 7,580.57 | 105,677 |
| 2023-10-16 | 8,780.00 | 8,800.00 | 8,655.00 | 8,670.00 | 7,464.34 | 253,372 |
| 2023-10-13 | 8,845.00 | 8,890.00 | 8,635.00 | 8,700.00 | 7,490.17 | 133,941 |
| 2023-10-12 | 8,865.00 | 8,960.00 | 8,845.00 | 8,845.00 | 7,615.00 | 194,276 |
| 2023-10-11 | 8,785.00 | 8,925.00 | 8,785.00 | 8,865.00 | 7,632.22 | 509,488 |
| 2023-10-10 | 8,610.00 | 8,830.00 | 8,610.00 | 8,785.00 | 7,563.35 | 148,073 |
| 2023-10-09 | 8,680.00 | 8,700.00 | 8,610.00 | 8,635.00 | 7,434.21 | 135,086 |
| 2023-10-06 | 8,700.00 | 8,815.00 | 8,630.00 | 8,650.00 | 7,447.12 | 150,675 |
| 2023-10-05 | 8,820.00 | 8,870.00 | 8,700.00 | 8,700.00 | 7,490.17 | 173,133 |
| 2023-10-04 | 8,850.00 | 8,930.00 | 8,800.00 | 8,800.00 | 7,576.26 | 136,387 |
| 2023-10-03 | 8,825.00 | 8,940.00 | 8,825.00 | 8,850.00 | 7,619.31 | 153,024 |
| 2023-10-02 | 8,910.00 | 9,055.00 | 8,850.00 | 8,850.00 | 7,619.31 | 231,336 |
| 2023-09-29 | 9,000.00 | 9,035.00 | 8,895.00 | 8,915.00 | 7,675.27 | 204,609 |
| 2023-09-28 | 9,040.00 | 9,080.00 | 8,900.00 | 8,975.00 | 7,726.93 | 101,154 |
| 2023-09-27 | 9,060.00 | 9,100.00 | 8,990.00 | 9,040.00 | 7,782.89 | 167,764 |
| 2023-09-26 | 9,100.00 | 9,165.00 | 9,030.00 | 9,050.00 | 7,791.50 | 200,197 |
| 2023-09-25 | 9,060.00 | 9,290.00 | 9,025.00 | 9,075.00 | 7,813.02 | 130,951 |
| 2023-09-22 | 9,100.00 | 9,320.00 | 9,000.00 | 9,200.00 | 7,920.64 | 197,494 |
| 2023-09-21 | 9,250.00 | 9,250.00 | 8,970.00 | 9,030.00 | 7,774.28 | 269,623 |
| 2023-09-20 | 9,250.00 | 9,250.00 | 9,160.00 | 9,205.00 | 7,924.94 | 112,851 |
| 2023-09-19 | 9,250.00 | 9,300.00 | 9,165.00 | 9,205.00 | 7,924.94 | 70,274 |
| 2023-09-18 | 9,300.00 | 9,300.00 | 9,175.00 | 9,255.00 | 7,967.99 | 40,611 |
| 2023-09-15 | 9,240.00 | 9,300.00 | 9,175.00 | 9,200.00 | 7,920.64 | 488,738 |
| 2023-09-14 | 9,250.00 | 9,330.00 | 9,170.00 | 9,240.00 | 7,955.07 | 106,928 |
| 2023-09-13 | 9,305.00 | 9,350.00 | 9,150.00 | 9,240.00 | 7,955.07 | 166,825 |
| 2023-09-12 | 9,400.00 | 9,445.00 | 9,250.00 | 9,300.00 | 8,006.73 | 138,698 |
| 2023-09-11 | 9,400.00 | 9,450.00 | 9,375.00 | 9,405.00 | 8,097.13 | 100,157 |
| 2023-09-08 | 9,210.00 | 9,435.00 | 9,120.00 | 9,395.00 | 8,088.52 | 287,447 |
| 2023-09-07 | 8,905.00 | 9,230.00 | 8,905.00 | 9,185.00 | 7,907.72 | 162,724 |
| 2023-09-06 | 8,930.00 | 8,980.00 | 8,855.00 | 8,905.00 | 7,666.66 | 95,143 |
| 2023-09-05 | 8,945.00 | 9,000.00 | 8,820.00 | 8,915.00 | 7,675.27 | 142,766 |
| 2023-09-04 | 8,970.00 | 9,095.00 | 8,910.00 | 8,930.00 | 7,688.18 | 134,015 |
| 2023-09-01 | 8,880.00 | 9,000.00 | 8,850.00 | 8,965.00 | 7,718.32 | 102,170 |
| 2023-08-31 | 8,825.00 | 9,070.00 | 8,825.00 | 8,825.00 | 7,597.78 | 573,847 |
| 2023-08-30 | 9,135.00 | 9,165.00 | 8,600.00 | 8,820.00 | 7,593.48 | 263,362 |
| 2023-08-29 | 9,200.00 | 9,230.00 | 9,120.00 | 9,195.00 | 7,916.33 | 115,743 |
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.