RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 7,820.00 | 7,950.00 | 7,625.00 | 7,625.00 | 6,273.23 | 233,007 |
| 2023-03-03 | 7,640.00 | 7,890.00 | 7,640.00 | 7,800.00 | 6,417.20 | 322,176 |
| 2023-03-02 | 7,565.00 | 7,650.00 | 7,550.00 | 7,620.00 | 6,269.11 | 187,981 |
| 2023-03-01 | 7,595.00 | 7,660.00 | 7,530.00 | 7,585.00 | 6,240.32 | 157,884 |
| 2023-02-28 | 7,570.00 | 7,580.00 | 7,305.00 | 7,505.00 | 6,174.50 | 617,692 |
| 2023-02-27 | 7,770.00 | 7,770.00 | 7,580.00 | 7,640.00 | 6,285.57 | 299,598 |
| 2023-02-24 | 7,800.00 | 7,840.00 | 7,655.00 | 7,705.00 | 6,339.05 | 110,943 |
| 2023-02-23 | 7,800.00 | 7,900.00 | 7,750.00 | 7,750.00 | 6,376.07 | 134,655 |
| 2023-02-22 | 7,850.00 | 7,865.00 | 7,770.00 | 7,790.00 | 6,408.98 | 113,533 |
| 2023-02-21 | 8,005.00 | 8,030.00 | 7,755.00 | 7,790.00 | 6,408.98 | 246,718 |
| 2023-02-20 | 7,995.00 | 8,065.00 | 7,960.00 | 7,995.00 | 6,577.63 | 60,181 |
| 2023-02-17 | 7,930.00 | 8,035.00 | 7,890.00 | 7,995.00 | 6,577.63 | 162,785 |
| 2023-02-16 | 7,970.00 | 7,995.00 | 7,850.00 | 7,880.00 | 6,483.02 | 132,060 |
| 2023-02-15 | 7,915.00 | 7,970.00 | 7,860.00 | 7,940.00 | 6,532.38 | 206,855 |
| 2023-02-14 | 7,995.00 | 8,010.00 | 7,900.00 | 7,900.00 | 6,499.48 | 179,270 |
| 2023-02-13 | 7,950.00 | 8,050.00 | 7,930.00 | 7,945.00 | 6,536.50 | 302,062 |
| 2023-02-10 | 7,960.00 | 8,060.00 | 7,870.00 | 7,940.00 | 6,532.38 | 106,029 |
| 2023-02-09 | 8,150.00 | 8,270.00 | 7,740.00 | 7,915.00 | 6,511.82 | 263,186 |
| 2023-02-08 | 8,055.00 | 8,170.00 | 8,055.00 | 8,160.00 | 6,713.38 | 83,215 |
| 2023-02-07 | 8,100.00 | 8,110.00 | 7,990.00 | 8,040.00 | 6,614.66 | 337,334 |
| 2023-02-06 | 8,100.00 | 8,170.00 | 7,965.00 | 8,070.00 | 6,639.34 | 301,747 |
| 2023-02-03 | 8,160.00 | 8,215.00 | 8,055.00 | 8,100.00 | 6,664.02 | 137,626 |
| 2023-02-02 | 8,150.00 | 8,240.00 | 8,140.00 | 8,160.00 | 6,713.38 | 304,641 |
| 2023-02-01 | 8,190.00 | 8,195.00 | 8,030.00 | 8,145.00 | 6,701.04 | 217,367 |
| 2023-01-31 | 8,035.00 | 8,145.00 | 7,980.00 | 8,110.00 | 6,672.25 | 481,664 |
| 2023-01-30 | 8,220.00 | 8,240.00 | 8,010.00 | 8,065.00 | 6,635.22 | 441,515 |
| 2023-01-27 | 8,310.00 | 8,380.00 | 8,205.00 | 8,240.00 | 6,779.20 | 114,158 |
| 2023-01-26 | 8,300.00 | 8,390.00 | 8,260.00 | 8,290.00 | 6,820.34 | 138,786 |
| 2023-01-25 | 8,400.00 | 8,410.00 | 8,230.00 | 8,300.00 | 6,828.56 | 139,341 |
| 2023-01-24 | 8,315.00 | 8,440.00 | 8,315.00 | 8,420.00 | 6,927.29 | 140,688 |
| 2023-01-23 | 8,260.00 | 8,380.00 | 8,230.00 | 8,365.00 | 6,882.04 | 115,179 |
| 2023-01-20 | 8,305.00 | 8,330.00 | 8,155.00 | 8,220.00 | 6,762.75 | 275,255 |
| 2023-01-19 | 8,450.00 | 8,460.00 | 8,265.00 | 8,325.00 | 6,849.13 | 280,367 |
| 2023-01-18 | 8,490.00 | 8,490.00 | 8,405.00 | 8,435.00 | 6,939.63 | 102,517 |
| 2023-01-17 | 8,550.00 | 8,560.00 | 8,405.00 | 8,420.00 | 6,927.29 | 166,221 |
| 2023-01-16 | 8,400.00 | 8,545.00 | 8,400.00 | 8,540.00 | 7,026.02 | 85,847 |
| 2023-01-13 | 8,400.00 | 8,490.00 | 8,375.00 | 8,460.00 | 6,960.20 | 194,337 |
| 2023-01-12 | 8,540.00 | 8,570.00 | 8,360.00 | 8,390.00 | 6,902.61 | 374,965 |
| 2023-01-11 | 8,550.00 | 8,690.00 | 8,500.00 | 8,530.00 | 7,017.79 | 256,592 |
| 2023-01-10 | 8,450.00 | 8,620.00 | 8,375.00 | 8,550.00 | 7,034.24 | 260,352 |
| 2023-01-09 | 8,420.00 | 8,460.00 | 8,400.00 | 8,435.00 | 6,939.63 | 199,702 |
| 2023-01-06 | 8,380.00 | 8,485.00 | 8,380.00 | 8,420.00 | 6,927.29 | 101,480 |
| 2023-01-05 | 8,300.00 | 8,485.00 | 8,290.00 | 8,400.00 | 6,910.83 | 335,028 |
| 2023-01-04 | 8,240.00 | 8,395.00 | 8,240.00 | 8,355.00 | 6,873.81 | 191,570 |
| 2023-01-03 | 8,100.00 | 8,300.00 | 8,020.00 | 8,295.00 | 6,824.45 | 247,760 |
| 2023-01-02 | 8,245.00 | 8,290.00 | 8,010.00 | 8,135.00 | 6,692.81 | 206,822 |
| 2022-12-30 | 8,320.00 | 8,320.00 | 8,225.00 | 8,300.00 | 6,828.56 | 157,568 |
| 2022-12-29 | 8,300.00 | 8,315.00 | 8,205.00 | 8,315.00 | 6,840.90 | 169,825 |
| 2022-12-28 | 8,305.00 | 8,385.00 | 8,270.00 | 8,300.00 | 6,828.56 | 241,081 |
| 2022-12-27 | 8,300.00 | 8,460.00 | 8,160.00 | 8,270.00 | 6,803.88 | 463,434 |
| 2022-12-23 | 9,000.00 | 9,000.00 | 8,790.00 | 8,800.00 | 7,239.92 | 144,381 |
| 2022-12-22 | 9,100.00 | 9,100.00 | 8,865.00 | 9,020.00 | 7,420.92 | 226,363 |
| 2022-12-21 | 9,090.00 | 9,150.00 | 9,045.00 | 9,100.00 | 7,486.74 | 130,548 |
| 2022-12-20 | 9,050.00 | 9,100.00 | 8,915.00 | 9,100.00 | 7,486.74 | 294,686 |
| 2022-12-19 | 8,950.00 | 9,075.00 | 8,900.00 | 9,050.00 | 7,445.60 | 308,700 |
| 2022-12-16 | 8,900.00 | 8,900.00 | 8,650.00 | 8,865.00 | 7,293.40 | 401,462 |
| 2022-12-15 | 8,935.00 | 8,950.00 | 8,820.00 | 8,920.00 | 7,338.65 | 211,689 |
| 2022-12-14 | 8,880.00 | 8,950.00 | 8,820.00 | 8,930.00 | 7,346.88 | 330,767 |
| 2022-12-13 | 8,720.00 | 8,875.00 | 8,645.00 | 8,860.00 | 7,289.29 | 215,538 |
| 2022-12-12 | 8,690.00 | 8,790.00 | 8,675.00 | 8,710.00 | 7,165.88 | 153,454 |
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.