RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 8,625.00 | 8,700.00 | 8,625.00 | 8,700.00 | 6,934.73 | 39,250 |
| 2021-12-28 | 8,690.00 | 8,690.00 | 8,600.00 | 8,690.00 | 6,926.76 | 79,851 |
| 2021-12-27 | 8,625.00 | 8,700.00 | 8,600.00 | 8,630.00 | 6,878.93 | 75,701 |
| 2021-12-23 | 8,520.00 | 8,725.00 | 8,520.00 | 8,725.00 | 6,954.66 | 85,455 |
| 2021-12-22 | 8,665.00 | 8,695.00 | 8,430.00 | 8,605.00 | 6,859.01 | 137,138 |
| 2021-12-21 | 8,680.00 | 8,745.00 | 8,625.00 | 8,695.00 | 6,930.75 | 63,371 |
| 2021-12-20 | 8,500.00 | 8,690.00 | 8,475.00 | 8,675.00 | 6,914.80 | 151,010 |
| 2021-12-17 | 8,655.00 | 8,730.00 | 8,555.00 | 8,595.00 | 6,851.04 | 416,947 |
| 2021-12-16 | 8,530.00 | 8,650.00 | 8,515.00 | 8,650.00 | 6,894.88 | 167,828 |
| 2021-12-15 | 8,450.00 | 8,535.00 | 8,380.00 | 8,535.00 | 6,803.21 | 217,272 |
| 2021-12-14 | 8,565.00 | 8,565.00 | 8,385.00 | 8,440.00 | 6,727.49 | 189,350 |
| 2021-12-13 | 8,535.00 | 8,625.00 | 8,505.00 | 8,510.00 | 6,783.28 | 133,756 |
| 2021-12-10 | 8,510.00 | 8,595.00 | 8,465.00 | 8,510.00 | 6,783.28 | 131,905 |
| 2021-12-09 | 8,610.00 | 8,630.00 | 8,450.00 | 8,575.00 | 6,835.09 | 123,360 |
| 2021-12-08 | 8,460.00 | 8,530.00 | 8,325.00 | 8,525.00 | 6,795.24 | 241,004 |
| 2021-12-07 | 8,500.00 | 8,515.00 | 8,400.00 | 8,490.00 | 6,767.34 | 115,046 |
| 2021-12-06 | 8,590.00 | 8,590.00 | 8,400.00 | 8,425.00 | 6,715.53 | 120,458 |
| 2021-12-03 | 8,645.00 | 8,715.00 | 8,480.00 | 8,525.00 | 6,795.24 | 133,524 |
| 2021-12-02 | 8,680.00 | 8,680.00 | 8,585.00 | 8,645.00 | 6,890.89 | 161,025 |
| 2021-12-01 | 8,560.00 | 8,685.00 | 8,530.00 | 8,635.00 | 6,882.92 | 159,466 |
| 2021-11-30 | 8,500.00 | 8,580.00 | 8,480.00 | 8,550.00 | 6,815.17 | 507,023 |
| 2021-11-29 | 8,615.00 | 8,725.00 | 8,570.00 | 8,600.00 | 6,855.02 | 129,323 |
| 2021-11-26 | 8,530.00 | 8,675.00 | 8,530.00 | 8,625.00 | 6,874.95 | 230,470 |
| 2021-11-25 | 8,720.00 | 8,785.00 | 8,685.00 | 8,775.00 | 6,994.51 | 96,336 |
| 2021-11-24 | 8,625.00 | 8,795.00 | 8,625.00 | 8,735.00 | 6,962.63 | 244,241 |
| 2021-11-23 | 8,515.00 | 8,665.00 | 8,405.00 | 8,625.00 | 6,874.95 | 432,517 |
| 2021-11-22 | 8,440.00 | 8,555.00 | 8,420.00 | 8,515.00 | 6,787.27 | 328,813 |
| 2021-11-19 | 8,365.00 | 8,425.00 | 8,280.00 | 8,410.00 | 6,703.57 | 226,033 |
| 2021-11-18 | 8,385.00 | 8,415.00 | 8,250.00 | 8,300.00 | 6,615.89 | 330,798 |
| 2021-11-17 | 8,480.00 | 8,480.00 | 8,280.00 | 8,335.00 | 6,643.79 | 618,076 |
| 2021-11-16 | 8,460.00 | 8,490.00 | 8,400.00 | 8,420.00 | 6,711.54 | 223,732 |
| 2021-11-15 | 8,540.00 | 8,540.00 | 8,420.00 | 8,445.00 | 6,731.47 | 246,394 |
| 2021-11-12 | 8,595.00 | 8,610.00 | 8,490.00 | 8,530.00 | 6,799.22 | 167,269 |
| 2021-11-11 | 8,620.00 | 8,665.00 | 8,570.00 | 8,595.00 | 6,851.04 | 269,215 |
| 2021-11-10 | 8,660.00 | 8,745.00 | 8,580.00 | 8,600.00 | 6,855.02 | 145,955 |
| 2021-11-09 | 8,720.00 | 8,785.00 | 8,620.00 | 8,645.00 | 6,890.89 | 163,414 |
| 2021-11-08 | 8,895.00 | 8,895.00 | 8,695.00 | 8,695.00 | 6,930.75 | 215,956 |
| 2021-11-05 | 8,870.00 | 8,945.00 | 8,770.00 | 8,770.00 | 6,990.53 | 244,927 |
| 2021-11-04 | 8,950.00 | 8,950.00 | 8,785.00 | 8,850.00 | 7,054.30 | 287,494 |
| 2021-11-03 | 8,950.00 | 9,065.00 | 8,850.00 | 8,895.00 | 7,090.16 | 197,400 |
| 2021-11-02 | 8,740.00 | 9,070.00 | 8,740.00 | 9,000.00 | 7,173.86 | 631,454 |
| 2021-10-29 | 8,545.00 | 8,935.00 | 8,510.00 | 8,720.00 | 6,950.67 | 653,555 |
| 2021-10-28 | 8,585.00 | 8,655.00 | 8,525.00 | 8,555.00 | 6,819.15 | 163,397 |
| 2021-10-27 | 8,615.00 | 8,700.00 | 8,585.00 | 8,585.00 | 6,843.07 | 232,335 |
| 2021-10-26 | 8,740.00 | 8,800.00 | 8,590.00 | 8,610.00 | 6,862.99 | 250,484 |
| 2021-10-25 | 8,795.00 | 8,845.00 | 8,725.00 | 8,725.00 | 6,954.66 | 111,540 |
| 2021-10-22 | 8,745.00 | 8,830.00 | 8,730.00 | 8,795.00 | 7,010.46 | 62,662 |
| 2021-10-21 | 8,670.00 | 8,830.00 | 8,625.00 | 8,770.00 | 6,990.53 | 274,849 |
| 2021-10-20 | 8,525.00 | 8,670.00 | 8,525.00 | 8,670.00 | 6,910.82 | 136,407 |
← NewerPage 21 of 21 · 1,249 trading days
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.