RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 7,100.00 | 7,140.00 | 6,995.00 | 7,005.00 | 5,763.14 | 91,076 |
| 2022-06-22 | 7,110.00 | 7,230.00 | 6,965.00 | 7,175.00 | 5,903.00 | 128,282 |
| 2022-06-21 | 6,955.00 | 7,270.00 | 6,955.00 | 7,210.00 | 5,931.80 | 131,820 |
| 2022-06-20 | 6,785.00 | 7,080.00 | 6,785.00 | 6,920.00 | 5,693.21 | 79,808 |
| 2022-06-17 | 6,700.00 | 6,880.00 | 6,620.00 | 6,820.00 | 5,610.94 | 421,524 |
| 2022-06-16 | 6,775.00 | 6,805.00 | 6,660.00 | 6,690.00 | 5,503.99 | 183,307 |
| 2022-06-15 | 6,680.00 | 6,825.00 | 6,680.00 | 6,705.00 | 5,516.33 | 184,770 |
| 2022-06-14 | 6,710.00 | 6,840.00 | 6,660.00 | 6,660.00 | 5,479.30 | 119,461 |
| 2022-06-13 | 6,745.00 | 6,880.00 | 6,635.00 | 6,635.00 | 5,458.74 | 219,877 |
| 2022-06-10 | 6,900.00 | 6,925.00 | 6,720.00 | 6,800.00 | 5,594.49 | 133,368 |
| 2022-06-09 | 7,015.00 | 7,140.00 | 6,865.00 | 6,865.00 | 5,647.96 | 144,452 |
| 2022-06-08 | 7,095.00 | 7,150.00 | 7,020.00 | 7,065.00 | 5,812.51 | 176,598 |
| 2022-06-07 | 7,500.00 | 7,515.00 | 7,230.00 | 7,230.00 | 5,763.00 | 268,369 |
| 2022-06-03 | 7,360.00 | 7,460.00 | 7,360.00 | 7,455.00 | 5,942.35 | 85,672 |
| 2022-06-02 | 7,400.00 | 7,470.00 | 7,335.00 | 7,385.00 | 5,886.55 | 229,391 |
| 2022-06-01 | 7,180.00 | 7,400.00 | 7,180.00 | 7,300.00 | 5,818.80 | 125,813 |
| 2022-05-31 | 7,240.00 | 7,300.00 | 7,150.00 | 7,235.00 | 5,766.99 | 498,904 |
| 2022-05-30 | 7,250.00 | 7,300.00 | 7,110.00 | 7,200.00 | 5,739.09 | 95,188 |
| 2022-05-27 | 7,300.00 | 7,390.00 | 7,255.00 | 7,300.00 | 5,818.80 | 90,299 |
| 2022-05-26 | 7,200.00 | 7,470.00 | 7,010.00 | 7,340.00 | 5,850.68 | 379,281 |
| 2022-05-25 | 7,400.00 | 7,570.00 | 7,260.00 | 7,265.00 | 5,790.90 | 294,310 |
| 2022-05-24 | 7,550.00 | 7,650.00 | 7,310.00 | 7,380.00 | 5,882.56 | 239,647 |
| 2022-05-23 | 7,400.00 | 7,700.00 | 7,400.00 | 7,665.00 | 6,109.74 | 232,020 |
| 2022-05-20 | 7,370.00 | 7,490.00 | 7,310.00 | 7,490.00 | 5,970.25 | 418,541 |
| 2022-05-19 | 7,190.00 | 7,370.00 | 7,160.00 | 7,290.00 | 5,810.83 | 420,923 |
| 2022-05-18 | 6,900.00 | 7,320.00 | 6,900.00 | 7,300.00 | 5,818.80 | 445,688 |
| 2022-05-17 | 6,640.00 | 6,900.00 | 6,640.00 | 6,895.00 | 5,495.97 | 171,060 |
| 2022-05-16 | 6,800.00 | 6,850.00 | 6,605.00 | 6,605.00 | 5,264.82 | 213,800 |
| 2022-05-13 | 6,780.00 | 6,895.00 | 6,720.00 | 6,775.00 | 5,400.32 | 106,255 |
| 2022-05-12 | 6,790.00 | 6,800.00 | 6,620.00 | 6,670.00 | 5,316.63 | 198,071 |
| 2022-05-11 | 6,865.00 | 6,965.00 | 6,720.00 | 6,765.00 | 5,392.35 | 154,655 |
| 2022-05-10 | 6,900.00 | 6,970.00 | 6,725.00 | 6,805.00 | 5,424.24 | 330,622 |
| 2022-05-09 | 7,020.00 | 7,075.00 | 6,805.00 | 6,805.00 | 5,424.24 | 167,760 |
| 2022-05-06 | 7,000.00 | 7,200.00 | 6,875.00 | 7,090.00 | 5,651.41 | 193,439 |
| 2022-05-05 | 7,210.00 | 7,210.00 | 6,980.00 | 6,980.00 | 5,563.73 | 120,476 |
| 2022-05-04 | 7,190.00 | 7,200.00 | 7,105.00 | 7,160.00 | 5,707.20 | 165,444 |
| 2022-05-03 | 7,215.00 | 7,280.00 | 7,110.00 | 7,140.00 | 5,691.26 | 200,396 |
| 2022-05-02 | 7,040.00 | 7,225.00 | 7,040.00 | 7,200.00 | 5,739.09 | 370,132 |
| 2022-04-29 | 6,970.00 | 7,175.00 | 6,925.00 | 7,150.00 | 5,699.23 | 489,668 |
| 2022-04-28 | 6,745.00 | 6,955.00 | 6,695.00 | 6,955.00 | 5,543.80 | 212,628 |
| 2022-04-27 | 6,580.00 | 6,780.00 | 6,430.00 | 6,660.00 | 5,308.66 | 278,760 |
| 2022-04-26 | 6,785.00 | 6,785.00 | 6,530.00 | 6,530.00 | 5,205.03 | 187,076 |
| 2022-04-25 | 6,900.00 | 6,900.00 | 6,650.00 | 6,690.00 | 5,332.57 | 199,875 |
| 2022-04-22 | 6,950.00 | 7,125.00 | 6,875.00 | 6,875.00 | 5,480.03 | 254,464 |
| 2022-04-21 | 7,085.00 | 7,100.00 | 6,960.00 | 6,960.00 | 5,547.78 | 227,062 |
| 2022-04-20 | 7,140.00 | 7,150.00 | 7,005.00 | 7,020.00 | 5,595.61 | 234,883 |
| 2022-04-19 | 7,030.00 | 7,190.00 | 7,030.00 | 7,110.00 | 5,667.35 | 531,496 |
| 2022-04-14 | 7,100.00 | 7,145.00 | 7,025.00 | 7,100.00 | 5,659.38 | 137,127 |
| 2022-04-13 | 7,070.00 | 7,090.00 | 6,995.00 | 7,060.00 | 5,627.49 | 161,527 |
| 2022-04-12 | 6,960.00 | 7,065.00 | 6,860.00 | 7,000.00 | 5,579.67 | 278,762 |
| 2022-04-11 | 7,040.00 | 7,115.00 | 6,900.00 | 6,960.00 | 5,547.78 | 208,727 |
| 2022-04-08 | 6,920.00 | 7,040.00 | 6,825.00 | 6,965.00 | 5,551.77 | 237,295 |
| 2022-04-07 | 6,950.00 | 7,060.00 | 6,805.00 | 6,805.00 | 5,424.24 | 315,954 |
| 2022-04-06 | 7,000.00 | 7,120.00 | 6,860.00 | 6,920.00 | 5,515.90 | 204,987 |
| 2022-04-05 | 7,160.00 | 7,245.00 | 6,965.00 | 7,010.00 | 5,587.64 | 199,963 |
| 2022-04-04 | 7,285.00 | 7,295.00 | 7,105.00 | 7,200.00 | 5,739.09 | 98,856 |
| 2022-04-01 | 7,120.00 | 7,250.00 | 7,020.00 | 7,180.00 | 5,723.15 | 367,382 |
| 2022-03-31 | 7,360.00 | 7,485.00 | 7,020.00 | 7,020.00 | 5,595.61 | 485,328 |
| 2022-03-30 | 7,475.00 | 7,520.00 | 7,300.00 | 7,320.00 | 5,834.74 | 257,285 |
| 2022-03-29 | 7,315.00 | 7,580.00 | 7,280.00 | 7,500.00 | 5,978.22 | 310,471 |
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.