RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 7,380.00 | 7,400.00 | 7,205.00 | 7,245.00 | 5,774.96 | 96,965 |
| 2022-03-25 | 7,210.00 | 7,440.00 | 7,165.00 | 7,340.00 | 5,850.68 | 271,884 |
| 2022-03-24 | 7,200.00 | 7,345.00 | 7,120.00 | 7,185.00 | 5,727.13 | 210,908 |
| 2022-03-23 | 7,170.00 | 7,265.00 | 7,090.00 | 7,210.00 | 5,747.06 | 185,001 |
| 2022-03-22 | 7,245.00 | 7,285.00 | 7,065.00 | 7,110.00 | 5,667.35 | 166,603 |
| 2022-03-21 | 7,275.00 | 7,295.00 | 7,150.00 | 7,200.00 | 5,739.09 | 180,275 |
| 2022-03-18 | 7,350.00 | 7,350.00 | 7,190.00 | 7,250.00 | 5,778.94 | 602,257 |
| 2022-03-17 | 7,290.00 | 7,300.00 | 7,155.00 | 7,300.00 | 5,818.80 | 260,111 |
| 2022-03-16 | 7,170.00 | 7,225.00 | 6,955.00 | 7,145.00 | 5,695.25 | 815,210 |
| 2022-03-11 | 7,200.00 | 7,200.00 | 6,965.00 | 7,140.00 | 5,691.26 | 220,334 |
| 2022-03-10 | 7,100.00 | 7,175.00 | 6,995.00 | 7,100.00 | 5,659.38 | 215,465 |
| 2022-03-09 | 7,070.00 | 7,230.00 | 6,935.00 | 6,990.00 | 5,571.70 | 414,080 |
| 2022-03-08 | 6,800.00 | 7,270.00 | 6,800.00 | 6,870.00 | 5,476.05 | 424,930 |
| 2022-03-07 | 6,800.00 | 7,070.00 | 6,310.00 | 6,720.00 | 5,356.48 | 657,432 |
| 2022-03-04 | 7,480.00 | 7,480.00 | 6,820.00 | 6,950.00 | 5,539.81 | 418,598 |
| 2022-03-03 | 7,325.00 | 7,760.00 | 7,290.00 | 7,460.00 | 5,946.33 | 884,393 |
| 2022-03-02 | 6,785.00 | 7,250.00 | 6,560.00 | 7,250.00 | 5,778.94 | 458,468 |
| 2022-03-01 | 6,970.00 | 7,140.00 | 6,500.00 | 6,585.00 | 5,248.87 | 747,089 |
| 2022-02-28 | 7,020.00 | 7,100.00 | 6,610.00 | 6,965.00 | 5,551.77 | 1,055,280 |
| 2022-02-25 | 7,310.00 | 7,440.00 | 7,070.00 | 7,080.00 | 5,643.44 | 699,876 |
| 2022-02-24 | 7,200.00 | 7,520.00 | 6,890.00 | 7,250.00 | 5,778.94 | 569,786 |
| 2022-02-23 | 7,870.00 | 8,030.00 | 7,735.00 | 7,775.00 | 6,197.42 | 218,869 |
| 2022-02-22 | 7,300.00 | 7,890.00 | 7,200.00 | 7,850.00 | 6,257.20 | 749,736 |
| 2022-02-21 | 7,980.00 | 8,050.00 | 7,260.00 | 7,640.00 | 6,089.81 | 408,077 |
| 2022-02-18 | 8,120.00 | 8,135.00 | 7,960.00 | 7,980.00 | 6,360.82 | 119,219 |
| 2022-02-17 | 8,065.00 | 8,135.00 | 8,000.00 | 8,100.00 | 6,456.47 | 174,720 |
| 2022-02-16 | 8,025.00 | 8,125.00 | 8,020.00 | 8,100.00 | 6,456.47 | 190,902 |
| 2022-02-15 | 7,940.00 | 8,065.00 | 7,890.00 | 7,950.00 | 6,336.91 | 206,328 |
| 2022-02-14 | 8,000.00 | 8,010.00 | 7,865.00 | 7,895.00 | 6,293.07 | 252,960 |
| 2022-02-11 | 8,070.00 | 8,095.00 | 8,000.00 | 8,055.00 | 6,420.60 | 199,341 |
| 2022-02-10 | 8,155.00 | 8,190.00 | 8,030.00 | 8,070.00 | 6,432.56 | 246,391 |
| 2022-02-09 | 8,350.00 | 8,370.00 | 8,085.00 | 8,110.00 | 6,464.44 | 262,315 |
| 2022-02-08 | 8,000.00 | 8,330.00 | 7,960.00 | 8,285.00 | 6,603.94 | 286,265 |
| 2022-02-07 | 8,140.00 | 8,200.00 | 7,855.00 | 7,980.00 | 6,360.82 | 549,811 |
| 2022-02-04 | 8,300.00 | 8,350.00 | 8,105.00 | 8,155.00 | 6,500.31 | 208,274 |
| 2022-02-03 | 8,255.00 | 8,415.00 | 8,230.00 | 8,290.00 | 6,607.92 | 115,283 |
| 2022-02-02 | 8,330.00 | 8,480.00 | 8,235.00 | 8,280.00 | 6,599.95 | 183,163 |
| 2022-02-01 | 8,380.00 | 8,440.00 | 8,250.00 | 8,330.00 | 6,639.81 | 186,921 |
| 2022-01-31 | 8,305.00 | 8,400.00 | 8,270.00 | 8,340.00 | 6,647.78 | 133,152 |
| 2022-01-28 | 8,365.00 | 8,365.00 | 8,210.00 | 8,255.00 | 6,580.02 | 174,021 |
| 2022-01-27 | 8,185.00 | 8,450.00 | 8,140.00 | 8,305.00 | 6,619.88 | 236,788 |
| 2022-01-26 | 8,215.00 | 8,405.00 | 8,200.00 | 8,275.00 | 6,595.97 | 223,498 |
| 2022-01-25 | 8,310.00 | 8,325.00 | 8,155.00 | 8,175.00 | 6,516.26 | 215,402 |
| 2022-01-24 | 8,400.00 | 8,440.00 | 8,125.00 | 8,315.00 | 6,627.85 | 255,511 |
| 2022-01-21 | 8,350.00 | 8,460.00 | 8,275.00 | 8,460.00 | 6,743.43 | 250,823 |
| 2022-01-20 | 8,620.00 | 8,640.00 | 8,310.00 | 8,345.00 | 6,651.76 | 475,921 |
| 2022-01-19 | 8,540.00 | 8,670.00 | 8,535.00 | 8,600.00 | 6,855.02 | 117,574 |
| 2022-01-18 | 8,750.00 | 8,750.00 | 8,540.00 | 8,540.00 | 6,807.20 | 196,586 |
| 2022-01-17 | 8,720.00 | 8,740.00 | 8,615.00 | 8,740.00 | 6,966.61 | 94,522 |
| 2022-01-14 | 8,720.00 | 8,790.00 | 8,640.00 | 8,645.00 | 6,890.89 | 169,684 |
| 2022-01-13 | 8,895.00 | 8,895.00 | 8,720.00 | 8,735.00 | 6,962.63 | 129,621 |
| 2022-01-12 | 8,900.00 | 8,930.00 | 8,860.00 | 8,880.00 | 7,078.21 | 174,985 |
| 2022-01-11 | 8,800.00 | 8,935.00 | 8,755.00 | 8,910.00 | 7,102.12 | 234,820 |
| 2022-01-10 | 8,700.00 | 8,850.00 | 8,700.00 | 8,780.00 | 6,998.50 | 115,721 |
| 2022-01-07 | 8,725.00 | 8,830.00 | 8,650.00 | 8,695.00 | 6,930.75 | 188,022 |
| 2022-01-06 | 8,730.00 | 8,745.00 | 8,660.00 | 8,680.00 | 6,918.79 | 117,089 |
| 2022-01-05 | 8,800.00 | 8,820.00 | 8,735.00 | 8,775.00 | 6,994.51 | 154,681 |
| 2022-01-04 | 8,825.00 | 8,880.00 | 8,720.00 | 8,850.00 | 7,054.30 | 183,602 |
| 2022-01-03 | 8,675.00 | 8,890.00 | 8,675.00 | 8,890.00 | 7,086.18 | 240,500 |
| 2021-12-30 | 8,710.00 | 8,725.00 | 8,685.00 | 8,725.00 | 6,954.66 | 100,684 |
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.