RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 8,725.00 | 8,765.00 | 8,650.00 | 8,690.00 | 7,149.42 | 201,259 |
| 2023-06-02 | 8,605.00 | 8,725.00 | 8,540.00 | 8,725.00 | 7,178.22 | 251,906 |
| 2023-06-01 | 8,620.00 | 8,695.00 | 8,550.00 | 8,600.00 | 7,075.38 | 149,455 |
| 2023-05-31 | 8,555.00 | 8,725.00 | 8,530.00 | 8,725.00 | 7,178.22 | 2,554,973 |
| 2023-05-30 | 8,390.00 | 8,640.00 | 8,390.00 | 8,595.00 | 7,071.26 | 306,103 |
| 2023-05-26 | 8,280.00 | 8,400.00 | 8,200.00 | 8,400.00 | 6,910.83 | 200,505 |
| 2023-05-25 | 8,220.00 | 8,280.00 | 8,190.00 | 8,220.00 | 6,762.75 | 144,281 |
| 2023-05-24 | 8,220.00 | 8,245.00 | 8,150.00 | 8,230.00 | 6,770.97 | 239,858 |
| 2023-05-23 | 8,155.00 | 8,260.00 | 8,140.00 | 8,200.00 | 6,746.29 | 267,088 |
| 2023-05-22 | 8,040.00 | 8,175.00 | 8,040.00 | 8,150.00 | 6,705.15 | 141,807 |
| 2023-05-19 | 8,100.00 | 8,160.00 | 8,080.00 | 8,095.00 | 6,659.91 | 304,064 |
| 2023-05-18 | 8,060.00 | 8,130.00 | 8,035.00 | 8,100.00 | 6,664.02 | 114,917 |
| 2023-05-17 | 8,105.00 | 8,190.00 | 8,010.00 | 8,060.00 | 6,631.11 | 172,320 |
| 2023-05-16 | 8,180.00 | 8,260.00 | 8,080.00 | 8,120.00 | 6,680.47 | 198,619 |
| 2023-05-15 | 8,310.00 | 8,395.00 | 8,180.00 | 8,225.00 | 6,766.86 | 140,165 |
| 2023-05-12 | 8,400.00 | 8,450.00 | 8,305.00 | 8,305.00 | 6,832.68 | 125,080 |
| 2023-05-11 | 8,360.00 | 8,415.00 | 8,300.00 | 8,300.00 | 6,828.56 | 170,219 |
| 2023-05-10 | 8,400.00 | 8,435.00 | 8,340.00 | 8,400.00 | 6,910.83 | 162,412 |
| 2023-05-09 | 8,290.00 | 8,445.00 | 8,255.00 | 8,415.00 | 6,923.18 | 244,297 |
| 2023-05-08 | 8,280.00 | 8,340.00 | 8,255.00 | 8,340.00 | 6,861.47 | 141,244 |
| 2023-05-05 | 8,255.00 | 8,365.00 | 8,215.00 | 8,365.00 | 6,882.04 | 112,520 |
| 2023-05-04 | 8,250.00 | 8,325.00 | 8,225.00 | 8,290.00 | 6,820.34 | 231,552 |
| 2023-05-03 | 8,200.00 | 8,335.00 | 8,200.00 | 8,290.00 | 6,820.34 | 174,601 |
| 2023-05-02 | 8,170.00 | 8,245.00 | 8,130.00 | 8,205.00 | 6,750.40 | 156,304 |
| 2023-04-28 | 8,205.00 | 8,250.00 | 8,160.00 | 8,170.00 | 6,721.61 | 171,894 |
| 2023-04-27 | 8,200.00 | 8,290.00 | 8,140.00 | 8,220.00 | 6,762.75 | 182,173 |
| 2023-04-26 | 8,190.00 | 8,220.00 | 8,080.00 | 8,175.00 | 6,725.72 | 257,457 |
| 2023-04-25 | 8,010.00 | 8,180.00 | 8,005.00 | 8,145.00 | 6,701.04 | 289,848 |
| 2023-04-24 | 8,005.00 | 8,080.00 | 7,900.00 | 8,070.00 | 6,639.34 | 165,980 |
| 2023-04-21 | 7,750.00 | 8,045.00 | 7,670.00 | 8,005.00 | 6,585.86 | 215,437 |
| 2023-04-20 | 7,750.00 | 7,790.00 | 7,675.00 | 7,770.00 | 6,392.52 | 166,478 |
| 2023-04-19 | 7,780.00 | 7,940.00 | 7,630.00 | 7,720.00 | 6,351.39 | 342,462 |
| 2023-04-18 | 7,920.00 | 7,990.00 | 7,835.00 | 7,890.00 | 6,491.25 | 96,864 |
| 2023-04-17 | 7,720.00 | 7,995.00 | 7,660.00 | 7,940.00 | 6,532.38 | 102,098 |
| 2023-04-14 | 7,760.00 | 7,845.00 | 7,670.00 | 7,720.00 | 6,351.39 | 128,322 |
| 2023-04-13 | 7,985.00 | 7,985.00 | 7,630.00 | 7,735.00 | 6,363.73 | 482,561 |
| 2023-04-12 | 8,020.00 | 8,040.00 | 7,730.00 | 7,900.00 | 6,499.48 | 274,583 |
| 2023-04-11 | 7,900.00 | 8,080.00 | 7,900.00 | 8,045.00 | 6,618.77 | 151,332 |
| 2023-04-06 | 7,800.00 | 8,045.00 | 7,800.00 | 7,920.00 | 6,515.93 | 207,172 |
| 2023-04-05 | 7,705.00 | 7,840.00 | 7,700.00 | 7,755.00 | 6,380.18 | 208,154 |
| 2023-04-04 | 7,550.00 | 7,735.00 | 7,540.00 | 7,635.00 | 6,281.45 | 287,843 |
| 2023-04-03 | 7,320.00 | 7,590.00 | 7,320.00 | 7,500.00 | 6,170.39 | 129,153 |
| 2023-03-31 | 7,295.00 | 7,380.00 | 7,200.00 | 7,325.00 | 6,026.41 | 359,766 |
| 2023-03-30 | 7,450.00 | 7,490.00 | 7,170.00 | 7,235.00 | 5,952.37 | 295,374 |
| 2023-03-29 | 7,500.00 | 7,510.00 | 7,435.00 | 7,460.00 | 6,137.48 | 264,879 |
| 2023-03-28 | 7,490.00 | 7,515.00 | 7,430.00 | 7,480.00 | 6,153.93 | 94,687 |
| 2023-03-27 | 7,435.00 | 7,485.00 | 7,370.00 | 7,435.00 | 6,116.91 | 109,929 |
| 2023-03-24 | 7,475.00 | 7,505.00 | 7,395.00 | 7,465.00 | 6,141.59 | 139,035 |
| 2023-03-23 | 7,310.00 | 7,450.00 | 7,300.00 | 7,375.00 | 6,067.55 | 90,252 |
| 2023-03-22 | 7,590.00 | 7,625.00 | 7,300.00 | 7,350.00 | 6,046.98 | 186,265 |
| 2023-03-21 | 7,485.00 | 7,640.00 | 7,450.00 | 7,545.00 | 6,207.41 | 139,256 |
| 2023-03-20 | 7,300.00 | 7,520.00 | 7,250.00 | 7,450.00 | 6,129.25 | 85,023 |
| 2023-03-17 | 7,495.00 | 7,495.00 | 7,275.00 | 7,300.00 | 6,005.84 | 524,962 |
| 2023-03-16 | 7,410.00 | 7,515.00 | 7,250.00 | 7,385.00 | 6,075.78 | 340,766 |
| 2023-03-14 | 7,320.00 | 7,440.00 | 7,290.00 | 7,350.00 | 6,046.98 | 214,623 |
| 2023-03-13 | 7,500.00 | 7,565.00 | 7,205.00 | 7,350.00 | 6,046.98 | 162,943 |
| 2023-03-10 | 7,540.00 | 7,540.00 | 7,410.00 | 7,495.00 | 6,166.27 | 110,656 |
| 2023-03-09 | 7,520.00 | 7,575.00 | 7,405.00 | 7,490.00 | 6,162.16 | 250,105 |
| 2023-03-08 | 7,525.00 | 7,650.00 | 7,425.00 | 7,510.00 | 6,178.62 | 348,290 |
| 2023-03-07 | 7,630.00 | 7,695.00 | 7,505.00 | 7,520.00 | 6,186.84 | 288,894 |
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.