RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 9,100.00 | 9,200.00 | 9,085.00 | 9,150.00 | 7,877.59 | 56,653 |
| 2023-08-25 | 9,195.00 | 9,195.00 | 9,065.00 | 9,165.00 | 7,890.50 | 147,979 |
| 2023-08-24 | 9,280.00 | 9,280.00 | 9,070.00 | 9,125.00 | 7,856.07 | 249,107 |
| 2023-08-23 | 9,215.00 | 9,295.00 | 9,155.00 | 9,285.00 | 7,993.82 | 173,240 |
| 2023-08-22 | 9,280.00 | 9,285.00 | 9,200.00 | 9,210.00 | 7,929.25 | 187,177 |
| 2023-08-21 | 9,280.00 | 9,300.00 | 9,200.00 | 9,230.00 | 7,946.47 | 138,161 |
| 2023-08-18 | 9,290.00 | 9,290.00 | 9,150.00 | 9,230.00 | 7,946.47 | 104,364 |
| 2023-08-17 | 9,195.00 | 9,300.00 | 9,085.00 | 9,290.00 | 7,998.12 | 162,380 |
| 2023-08-16 | 9,120.00 | 9,195.00 | 9,070.00 | 9,160.00 | 7,886.20 | 179,009 |
| 2023-08-15 | 9,255.00 | 9,300.00 | 9,125.00 | 9,195.00 | 7,916.33 | 189,213 |
| 2023-08-14 | 9,215.00 | 9,300.00 | 9,195.00 | 9,300.00 | 8,006.73 | 167,716 |
| 2023-08-11 | 9,275.00 | 9,300.00 | 9,135.00 | 9,300.00 | 8,006.73 | 160,444 |
| 2023-08-10 | 9,150.00 | 9,275.00 | 9,120.00 | 9,275.00 | 7,985.21 | 201,957 |
| 2023-08-09 | 9,100.00 | 9,210.00 | 9,100.00 | 9,180.00 | 7,903.42 | 290,650 |
| 2023-08-08 | 9,045.00 | 9,190.00 | 8,950.00 | 9,140.00 | 7,868.98 | 244,535 |
| 2023-08-07 | 8,900.00 | 9,075.00 | 8,865.00 | 9,040.00 | 7,782.89 | 170,799 |
| 2023-08-04 | 8,900.00 | 8,950.00 | 8,815.00 | 8,915.00 | 7,675.27 | 133,901 |
| 2023-08-03 | 8,850.00 | 8,940.00 | 8,830.00 | 8,930.00 | 7,688.18 | 105,129 |
| 2023-08-02 | 8,880.00 | 8,920.00 | 8,830.00 | 8,895.00 | 7,658.05 | 208,495 |
| 2023-08-01 | 8,820.00 | 8,985.00 | 8,820.00 | 8,935.00 | 7,692.49 | 190,991 |
| 2023-07-31 | 8,765.00 | 8,950.00 | 8,755.00 | 8,880.00 | 7,645.14 | 187,150 |
| 2023-07-28 | 8,775.00 | 8,845.00 | 8,745.00 | 8,765.00 | 7,546.13 | 101,619 |
| 2023-07-27 | 8,765.00 | 8,940.00 | 8,710.00 | 8,840.00 | 7,610.70 | 121,710 |
| 2023-07-26 | 8,865.00 | 8,890.00 | 8,725.00 | 8,855.00 | 7,623.61 | 124,637 |
| 2023-07-25 | 8,880.00 | 8,950.00 | 8,720.00 | 8,795.00 | 7,571.96 | 153,403 |
| 2023-07-24 | 8,785.00 | 8,915.00 | 8,750.00 | 8,915.00 | 7,675.27 | 154,390 |
| 2023-07-21 | 8,850.00 | 8,870.00 | 8,785.00 | 8,825.00 | 7,597.78 | 125,039 |
| 2023-07-20 | 8,715.00 | 8,855.00 | 8,645.00 | 8,855.00 | 7,623.61 | 248,498 |
| 2023-07-19 | 8,690.00 | 8,800.00 | 8,660.00 | 8,800.00 | 7,576.26 | 208,048 |
| 2023-07-18 | 8,750.00 | 8,815.00 | 8,700.00 | 8,700.00 | 7,490.17 | 215,372 |
| 2023-07-17 | 8,700.00 | 8,780.00 | 8,700.00 | 8,730.00 | 7,516.00 | 158,662 |
| 2023-07-14 | 8,665.00 | 8,765.00 | 8,620.00 | 8,750.00 | 7,533.21 | 168,209 |
| 2023-07-13 | 8,705.00 | 8,750.00 | 8,650.00 | 8,715.00 | 7,503.08 | 135,407 |
| 2023-07-12 | 8,380.00 | 8,730.00 | 8,380.00 | 8,730.00 | 7,516.00 | 486,919 |
| 2023-07-11 | 8,320.00 | 8,455.00 | 8,320.00 | 8,455.00 | 7,279.24 | 171,106 |
| 2023-07-10 | 8,350.00 | 8,380.00 | 8,305.00 | 8,350.00 | 7,188.84 | 156,876 |
| 2023-07-07 | 8,270.00 | 8,370.00 | 8,270.00 | 8,300.00 | 7,145.79 | 131,689 |
| 2023-07-06 | 8,300.00 | 8,380.00 | 8,265.00 | 8,325.00 | 7,167.32 | 148,734 |
| 2023-07-05 | 8,300.00 | 8,395.00 | 8,300.00 | 8,350.00 | 7,188.84 | 63,829 |
| 2023-07-04 | 8,415.00 | 8,450.00 | 8,235.00 | 8,310.00 | 7,154.40 | 91,000 |
| 2023-07-03 | 8,400.00 | 8,400.00 | 8,335.00 | 8,375.00 | 7,210.36 | 93,109 |
| 2023-06-30 | 8,490.00 | 8,505.00 | 8,405.00 | 8,420.00 | 7,249.10 | 137,781 |
| 2023-06-29 | 8,495.00 | 8,525.00 | 8,435.00 | 8,500.00 | 7,317.98 | 113,819 |
| 2023-06-28 | 8,380.00 | 8,495.00 | 8,350.00 | 8,490.00 | 7,309.37 | 188,677 |
| 2023-06-27 | 8,360.00 | 8,450.00 | 8,325.00 | 8,345.00 | 7,184.53 | 125,827 |
| 2023-06-26 | 8,400.00 | 8,455.00 | 8,385.00 | 8,385.00 | 7,218.97 | 175,198 |
| 2023-06-23 | 8,390.00 | 8,455.00 | 8,345.00 | 8,455.00 | 7,279.24 | 137,146 |
| 2023-06-22 | 8,320.00 | 8,395.00 | 8,290.00 | 8,390.00 | 7,223.28 | 105,769 |
| 2023-06-21 | 8,270.00 | 8,380.00 | 8,270.00 | 8,370.00 | 7,206.06 | 137,130 |
| 2023-06-20 | 8,320.00 | 8,335.00 | 8,250.00 | 8,315.00 | 7,158.71 | 279,238 |
| 2023-06-19 | 8,400.00 | 8,515.00 | 8,305.00 | 8,350.00 | 7,188.84 | 199,004 |
| 2023-06-16 | 8,380.00 | 8,420.00 | 8,340.00 | 8,400.00 | 7,231.89 | 424,995 |
| 2023-06-15 | 8,375.00 | 8,400.00 | 8,325.00 | 8,380.00 | 7,214.67 | 397,887 |
| 2023-06-14 | 8,260.00 | 8,430.00 | 8,260.00 | 8,370.00 | 7,206.06 | 224,801 |
| 2023-06-13 | 8,305.00 | 8,340.00 | 8,255.00 | 8,285.00 | 7,132.88 | 155,943 |
| 2023-06-12 | 8,380.00 | 8,380.00 | 8,270.00 | 8,330.00 | 7,171.62 | 163,164 |
| 2023-06-09 | 8,360.00 | 8,410.00 | 8,325.00 | 8,360.00 | 7,197.45 | 192,088 |
| 2023-06-08 | 8,465.00 | 8,500.00 | 8,405.00 | 8,430.00 | 7,257.71 | 239,169 |
| 2023-06-07 | 8,520.00 | 8,545.00 | 8,410.00 | 8,540.00 | 7,352.42 | 254,371 |
| 2023-06-06 | 8,700.00 | 8,815.00 | 8,700.00 | 8,785.00 | 7,227.58 | 225,652 |
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.