RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,680.00 | 8,800.00 | 8,595.00 | 8,800.00 | 7,239.92 | 212,172 |
| 2022-12-08 | 8,550.00 | 8,715.00 | 8,505.00 | 8,615.00 | 7,087.72 | 182,492 |
| 2022-12-07 | 8,650.00 | 8,760.00 | 8,560.00 | 8,615.00 | 7,087.72 | 233,860 |
| 2022-12-06 | 8,485.00 | 8,690.00 | 8,410.00 | 8,670.00 | 7,132.97 | 202,647 |
| 2022-12-05 | 8,360.00 | 8,500.00 | 8,360.00 | 8,500.00 | 6,993.11 | 81,787 |
| 2022-12-02 | 8,440.00 | 8,485.00 | 8,385.00 | 8,450.00 | 6,951.97 | 246,842 |
| 2022-12-01 | 8,430.00 | 8,575.00 | 8,300.00 | 8,500.00 | 6,993.11 | 477,099 |
| 2022-11-30 | 8,305.00 | 8,460.00 | 8,305.00 | 8,450.00 | 6,951.97 | 1,144,178 |
| 2022-11-29 | 8,380.00 | 8,430.00 | 8,350.00 | 8,420.00 | 6,927.29 | 269,113 |
| 2022-11-28 | 8,310.00 | 8,450.00 | 8,270.00 | 8,340.00 | 6,861.47 | 290,916 |
| 2022-11-25 | 8,060.00 | 8,320.00 | 8,010.00 | 8,315.00 | 6,840.90 | 213,706 |
| 2022-11-24 | 7,965.00 | 8,085.00 | 7,960.00 | 8,085.00 | 6,651.68 | 88,564 |
| 2022-11-23 | 8,000.00 | 8,080.00 | 7,875.00 | 7,955.00 | 6,544.72 | 190,150 |
| 2022-11-22 | 7,985.00 | 8,050.00 | 7,930.00 | 7,985.00 | 6,569.41 | 176,667 |
| 2022-11-21 | 8,040.00 | 8,045.00 | 7,940.00 | 7,975.00 | 6,561.18 | 96,540 |
| 2022-11-18 | 8,060.00 | 8,095.00 | 7,925.00 | 8,000.00 | 6,581.75 | 250,169 |
| 2022-11-17 | 8,220.00 | 8,280.00 | 8,020.00 | 8,060.00 | 6,631.11 | 209,602 |
| 2022-11-16 | 8,165.00 | 8,270.00 | 8,135.00 | 8,220.00 | 6,762.75 | 135,131 |
| 2022-11-15 | 8,300.00 | 8,300.00 | 8,190.00 | 8,190.00 | 6,738.06 | 134,127 |
| 2022-11-14 | 8,310.00 | 8,420.00 | 8,255.00 | 8,300.00 | 6,828.56 | 148,159 |
| 2022-11-11 | 8,360.00 | 8,410.00 | 8,295.00 | 8,310.00 | 6,836.79 | 161,449 |
| 2022-11-10 | 8,335.00 | 8,435.00 | 8,280.00 | 8,350.00 | 6,869.70 | 177,744 |
| 2022-11-09 | 8,450.00 | 8,460.00 | 8,325.00 | 8,445.00 | 6,947.86 | 311,461 |
| 2022-11-08 | 8,500.00 | 8,510.00 | 8,355.00 | 8,450.00 | 6,951.97 | 327,933 |
| 2022-11-07 | 8,250.00 | 8,440.00 | 8,250.00 | 8,345.00 | 6,865.59 | 301,882 |
| 2022-11-04 | 8,290.00 | 8,360.00 | 8,160.00 | 8,195.00 | 6,742.18 | 183,550 |
| 2022-11-03 | 8,300.00 | 8,300.00 | 8,160.00 | 8,220.00 | 6,762.75 | 152,221 |
| 2022-11-02 | 8,290.00 | 8,370.00 | 8,215.00 | 8,370.00 | 6,886.15 | 270,887 |
| 2022-10-28 | 8,225.00 | 8,290.00 | 8,150.00 | 8,180.00 | 6,729.84 | 179,054 |
| 2022-10-27 | 8,100.00 | 8,250.00 | 8,005.00 | 8,250.00 | 6,787.43 | 207,918 |
| 2022-10-26 | 8,180.00 | 8,200.00 | 7,920.00 | 8,060.00 | 6,631.11 | 149,710 |
| 2022-10-25 | 7,970.00 | 8,180.00 | 7,960.00 | 8,180.00 | 6,729.84 | 158,516 |
| 2022-10-24 | 8,035.00 | 8,045.00 | 7,875.00 | 7,890.00 | 6,491.25 | 99,609 |
| 2022-10-21 | 7,925.00 | 8,075.00 | 7,870.00 | 8,030.00 | 6,606.43 | 201,010 |
| 2022-10-20 | 7,755.00 | 8,035.00 | 7,740.00 | 8,020.00 | 6,598.20 | 327,554 |
| 2022-10-19 | 7,950.00 | 8,000.00 | 7,710.00 | 7,710.00 | 6,343.16 | 340,402 |
| 2022-10-18 | 8,020.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,664.02 | 226,749 |
| 2022-10-17 | 7,980.00 | 8,145.00 | 7,905.00 | 7,980.00 | 6,565.29 | 167,452 |
| 2022-10-14 | 7,970.00 | 8,100.00 | 7,920.00 | 7,980.00 | 6,565.29 | 187,183 |
| 2022-10-13 | 7,840.00 | 8,070.00 | 7,830.00 | 7,965.00 | 6,552.95 | 190,777 |
| 2022-10-12 | 7,825.00 | 7,950.00 | 7,805.00 | 7,900.00 | 6,499.48 | 237,128 |
| 2022-10-11 | 7,730.00 | 7,910.00 | 7,730.00 | 7,820.00 | 6,433.66 | 181,886 |
| 2022-10-10 | 7,860.00 | 7,945.00 | 7,700.00 | 7,825.00 | 6,437.77 | 125,059 |
| 2022-10-07 | 7,745.00 | 7,935.00 | 7,640.00 | 7,860.00 | 6,466.57 | 174,633 |
| 2022-10-06 | 7,600.00 | 7,750.00 | 7,525.00 | 7,670.00 | 6,310.25 | 104,229 |
| 2022-10-05 | 7,810.00 | 7,810.00 | 7,495.00 | 7,590.00 | 6,244.43 | 154,267 |
| 2022-10-04 | 7,600.00 | 7,840.00 | 7,505.00 | 7,800.00 | 6,417.20 | 193,865 |
| 2022-10-03 | 7,300.00 | 7,580.00 | 7,300.00 | 7,550.00 | 6,211.52 | 201,502 |
| 2022-09-30 | 7,100.00 | 7,460.00 | 7,100.00 | 7,400.00 | 6,088.12 | 638,745 |
| 2022-09-29 | 7,270.00 | 7,285.00 | 7,080.00 | 7,125.00 | 5,861.87 | 235,582 |
| 2022-09-28 | 7,410.00 | 7,420.00 | 7,060.00 | 7,200.00 | 5,923.57 | 428,006 |
| 2022-09-27 | 7,415.00 | 7,520.00 | 7,350.00 | 7,405.00 | 6,092.23 | 142,270 |
| 2022-09-26 | 7,400.00 | 7,500.00 | 7,220.00 | 7,415.00 | 6,100.46 | 160,537 |
| 2022-09-23 | 7,550.00 | 7,585.00 | 7,300.00 | 7,400.00 | 6,088.12 | 264,296 |
| 2022-09-22 | 7,550.00 | 7,600.00 | 7,390.00 | 7,525.00 | 6,190.96 | 189,555 |
| 2022-09-21 | 7,540.00 | 7,660.00 | 7,420.00 | 7,520.00 | 6,186.84 | 179,570 |
| 2022-09-20 | 7,700.00 | 7,730.00 | 7,555.00 | 7,590.00 | 6,244.43 | 222,716 |
| 2022-09-19 | 7,700.00 | 7,700.00 | 7,525.00 | 7,600.00 | 6,252.66 | 305,934 |
| 2022-09-16 | 7,790.00 | 7,850.00 | 7,585.00 | 7,585.00 | 6,240.32 | 663,580 |
| 2022-09-15 | 7,900.00 | 7,900.00 | 7,790.00 | 7,790.00 | 6,408.98 | 138,809 |
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.