RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,900.00 | 7,900.00 | 7,790.00 | 7,790.00 | 6,408.98 | 138,809 |
| 2022-09-14 | 7,850.00 | 7,895.00 | 7,780.00 | 7,875.00 | 6,478.91 | 182,491 |
| 2022-09-13 | 7,770.00 | 7,960.00 | 7,770.00 | 7,900.00 | 6,499.48 | 241,395 |
| 2022-09-12 | 7,720.00 | 7,865.00 | 7,700.00 | 7,780.00 | 6,400.75 | 221,876 |
| 2022-09-09 | 7,680.00 | 7,785.00 | 7,630.00 | 7,720.00 | 6,351.39 | 199,473 |
| 2022-09-08 | 7,795.00 | 7,890.00 | 7,600.00 | 7,680.00 | 6,318.48 | 207,133 |
| 2022-09-07 | 7,680.00 | 7,900.00 | 7,635.00 | 7,790.00 | 6,408.98 | 278,592 |
| 2022-09-06 | 7,890.00 | 7,975.00 | 7,660.00 | 7,665.00 | 6,306.14 | 205,310 |
| 2022-09-05 | 8,000.00 | 8,090.00 | 7,875.00 | 7,875.00 | 6,478.91 | 121,147 |
| 2022-09-02 | 8,000.00 | 8,140.00 | 7,920.00 | 8,115.00 | 6,676.36 | 195,947 |
| 2022-09-01 | 8,050.00 | 8,140.00 | 7,870.00 | 7,965.00 | 6,552.95 | 159,608 |
| 2022-08-31 | 8,100.00 | 8,200.00 | 8,035.00 | 8,045.00 | 6,618.77 | 608,261 |
| 2022-08-30 | 8,100.00 | 8,235.00 | 8,060.00 | 8,145.00 | 6,701.04 | 196,187 |
| 2022-08-29 | 8,150.00 | 8,150.00 | 7,950.00 | 8,140.00 | 6,696.93 | 252,134 |
| 2022-08-26 | 8,100.00 | 8,180.00 | 8,100.00 | 8,180.00 | 6,729.84 | 83,422 |
| 2022-08-25 | 8,100.00 | 8,140.00 | 8,050.00 | 8,100.00 | 6,664.02 | 328,842 |
| 2022-08-24 | 8,000.00 | 8,135.00 | 8,000.00 | 8,050.00 | 6,622.88 | 199,951 |
| 2022-08-23 | 8,000.00 | 8,040.00 | 7,860.00 | 7,995.00 | 6,577.63 | 305,504 |
| 2022-08-22 | 8,000.00 | 8,050.00 | 7,890.00 | 7,990.00 | 6,573.52 | 238,688 |
| 2022-08-19 | 8,100.00 | 8,100.00 | 7,965.00 | 7,970.00 | 6,557.07 | 106,612 |
| 2022-08-18 | 8,105.00 | 8,115.00 | 8,040.00 | 8,080.00 | 6,647.56 | 100,906 |
| 2022-08-17 | 8,105.00 | 8,150.00 | 7,995.00 | 8,080.00 | 6,647.56 | 168,952 |
| 2022-08-16 | 8,060.00 | 8,125.00 | 8,000.00 | 8,055.00 | 6,627.00 | 187,732 |
| 2022-08-15 | 8,100.00 | 8,175.00 | 8,010.00 | 8,060.00 | 6,631.11 | 252,653 |
| 2022-08-12 | 8,110.00 | 8,230.00 | 8,045.00 | 8,100.00 | 6,664.02 | 108,511 |
| 2022-08-11 | 8,275.00 | 8,275.00 | 8,060.00 | 8,065.00 | 6,635.22 | 405,763 |
| 2022-08-10 | 8,200.00 | 8,275.00 | 8,145.00 | 8,230.00 | 6,770.97 | 167,305 |
| 2022-08-09 | 8,300.00 | 8,340.00 | 8,180.00 | 8,200.00 | 6,746.29 | 309,682 |
| 2022-08-08 | 8,310.00 | 8,450.00 | 8,265.00 | 8,300.00 | 6,828.56 | 173,791 |
| 2022-08-05 | 8,275.00 | 8,395.00 | 8,230.00 | 8,380.00 | 6,894.38 | 181,749 |
| 2022-08-04 | 8,300.00 | 8,470.00 | 8,255.00 | 8,300.00 | 6,828.56 | 227,820 |
| 2022-08-03 | 8,295.00 | 8,350.00 | 8,170.00 | 8,350.00 | 6,869.70 | 200,849 |
| 2022-08-02 | 8,130.00 | 8,285.00 | 8,090.00 | 8,155.00 | 6,709.27 | 117,307 |
| 2022-08-01 | 8,100.00 | 8,140.00 | 8,000.00 | 8,100.00 | 6,664.02 | 165,883 |
| 2022-07-29 | 8,380.00 | 8,395.00 | 8,055.00 | 8,075.00 | 6,643.45 | 298,752 |
| 2022-07-28 | 8,450.00 | 8,490.00 | 8,320.00 | 8,380.00 | 6,894.38 | 257,484 |
| 2022-07-27 | 8,200.00 | 8,460.00 | 8,150.00 | 8,460.00 | 6,960.20 | 170,043 |
| 2022-07-26 | 8,130.00 | 8,275.00 | 8,130.00 | 8,275.00 | 6,807.99 | 145,788 |
| 2022-07-25 | 8,230.00 | 8,295.00 | 7,755.00 | 8,175.00 | 6,725.72 | 214,182 |
| 2022-07-22 | 8,245.00 | 8,350.00 | 8,210.00 | 8,305.00 | 6,832.68 | 203,417 |
| 2022-07-21 | 8,170.00 | 8,360.00 | 8,115.00 | 8,360.00 | 6,877.93 | 495,889 |
| 2022-07-20 | 8,075.00 | 8,195.00 | 7,980.00 | 8,170.00 | 6,721.61 | 548,422 |
| 2022-07-19 | 7,680.00 | 8,100.00 | 7,680.00 | 8,095.00 | 6,659.91 | 474,844 |
| 2022-07-18 | 7,510.00 | 7,800.00 | 7,425.00 | 7,800.00 | 6,417.20 | 233,981 |
| 2022-07-15 | 7,450.00 | 7,535.00 | 7,350.00 | 7,510.00 | 6,178.62 | 185,763 |
| 2022-07-14 | 7,360.00 | 7,620.00 | 7,325.00 | 7,510.00 | 6,178.62 | 473,547 |
| 2022-07-13 | 7,070.00 | 7,360.00 | 7,070.00 | 7,360.00 | 6,055.21 | 221,447 |
| 2022-07-12 | 7,100.00 | 7,115.00 | 7,000.00 | 7,045.00 | 5,796.05 | 165,300 |
| 2022-07-11 | 7,150.00 | 7,190.00 | 7,105.00 | 7,150.00 | 5,882.44 | 82,429 |
| 2022-07-08 | 7,300.00 | 7,300.00 | 7,120.00 | 7,195.00 | 5,919.46 | 123,175 |
| 2022-07-07 | 7,190.00 | 7,350.00 | 7,140.00 | 7,230.00 | 5,948.25 | 144,057 |
| 2022-07-06 | 7,040.00 | 7,240.00 | 6,960.00 | 7,225.00 | 5,944.14 | 227,527 |
| 2022-07-05 | 6,925.00 | 7,035.00 | 6,815.00 | 7,035.00 | 5,787.82 | 159,140 |
| 2022-07-04 | 6,935.00 | 6,995.00 | 6,800.00 | 6,855.00 | 5,639.73 | 75,027 |
| 2022-07-01 | 6,895.00 | 7,030.00 | 6,815.00 | 6,940.00 | 5,709.67 | 166,936 |
| 2022-06-30 | 7,005.00 | 7,050.00 | 6,745.00 | 6,830.00 | 5,619.17 | 324,038 |
| 2022-06-29 | 7,100.00 | 7,100.00 | 6,925.00 | 7,055.00 | 5,804.28 | 129,106 |
| 2022-06-28 | 7,020.00 | 7,140.00 | 6,915.00 | 7,090.00 | 5,833.07 | 163,905 |
| 2022-06-27 | 7,095.00 | 7,095.00 | 6,910.00 | 6,960.00 | 5,726.12 | 103,609 |
| 2022-06-24 | 7,010.00 | 7,145.00 | 6,850.00 | 6,850.00 | 5,635.62 | 144,899 |
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.