RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10,790.00 | 10,860.00 | 10,610.00 | 10,610.00 | 10,056.31 | 254,697 |
| 2026-01-28 | 10,600.00 | 10,810.00 | 10,520.00 | 10,810.00 | 10,245.87 | 346,650 |
| 2026-01-27 | 10,490.00 | 10,640.00 | 10,400.00 | 10,640.00 | 10,084.74 | 342,894 |
| 2026-01-26 | 10,400.00 | 10,520.00 | 10,350.00 | 10,520.00 | 9,971.00 | 255,840 |
| 2026-01-23 | 10,500.00 | 10,500.00 | 10,360.00 | 10,420.00 | 9,876.22 | 174,315 |
| 2026-01-22 | 10,240.00 | 10,540.00 | 10,140.00 | 10,540.00 | 9,989.96 | 330,473 |
| 2026-01-21 | 10,270.00 | 10,300.00 | 10,100.00 | 10,150.00 | 9,620.31 | 232,459 |
| 2026-01-20 | 10,490.00 | 10,490.00 | 10,210.00 | 10,250.00 | 9,715.09 | 453,455 |
| 2026-01-19 | 10,450.00 | 10,500.00 | 10,390.00 | 10,500.00 | 9,952.05 | 127,381 |
| 2026-01-16 | 10,360.00 | 10,490.00 | 10,360.00 | 10,470.00 | 9,923.61 | 238,641 |
| 2026-01-15 | 10,290.00 | 10,370.00 | 10,290.00 | 10,350.00 | 9,809.88 | 138,841 |
| 2026-01-14 | 10,300.00 | 10,310.00 | 10,240.00 | 10,300.00 | 9,762.49 | 221,180 |
| 2026-01-13 | 10,200.00 | 10,300.00 | 10,200.00 | 10,290.00 | 9,753.01 | 175,726 |
| 2026-01-12 | 10,280.00 | 10,310.00 | 10,170.00 | 10,200.00 | 9,667.70 | 107,770 |
| 2026-01-09 | 10,250.00 | 10,340.00 | 10,210.00 | 10,280.00 | 9,743.53 | 92,261 |
| 2026-01-08 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 9,743.53 | 102,180 |
| 2026-01-07 | 10,200.00 | 10,340.00 | 10,170.00 | 10,200.00 | 9,667.70 | 163,611 |
| 2026-01-06 | 9,900.00 | 10,300.00 | 9,900.00 | 10,230.00 | 9,696.14 | 387,033 |
| 2026-01-05 | 9,865.00 | 9,995.00 | 9,850.00 | 9,900.00 | 9,383.36 | 224,494 |
| 2025-12-30 | 9,900.00 | 9,950.00 | 9,865.00 | 9,865.00 | 9,350.19 | 76,174 |
| 2025-12-29 | 9,800.00 | 9,935.00 | 9,780.00 | 9,885.00 | 9,369.14 | 125,173 |
| 2025-12-23 | 9,700.00 | 9,740.00 | 9,595.00 | 9,720.00 | 9,212.75 | 68,803 |
| 2025-12-22 | 9,745.00 | 9,750.00 | 9,670.00 | 9,670.00 | 9,165.36 | 53,396 |
| 2025-12-19 | 9,700.00 | 9,780.00 | 9,575.00 | 9,735.00 | 9,226.97 | 601,298 |
| 2025-12-18 | 9,600.00 | 9,745.00 | 9,600.00 | 9,680.00 | 9,174.84 | 173,200 |
| 2025-12-17 | 9,850.00 | 9,865.00 | 9,595.00 | 9,595.00 | 9,094.28 | 184,650 |
| 2025-12-16 | 9,875.00 | 9,890.00 | 9,820.00 | 9,855.00 | 9,340.71 | 142,891 |
| 2025-12-15 | 9,750.00 | 9,935.00 | 9,700.00 | 9,820.00 | 9,307.53 | 228,175 |
| 2025-12-12 | 9,700.00 | 9,725.00 | 9,650.00 | 9,710.00 | 9,203.28 | 94,562 |
| 2025-12-11 | 9,700.00 | 9,775.00 | 9,615.00 | 9,630.00 | 9,127.45 | 162,993 |
| 2025-12-10 | 9,700.00 | 9,745.00 | 9,650.00 | 9,745.00 | 9,236.45 | 183,244 |
| 2025-12-09 | 9,545.00 | 9,700.00 | 9,540.00 | 9,680.00 | 9,174.84 | 304,547 |
| 2025-12-08 | 9,600.00 | 9,620.00 | 9,380.00 | 9,500.00 | 9,004.23 | 502,741 |
| 2025-12-05 | 9,650.00 | 9,665.00 | 9,585.00 | 9,620.00 | 9,117.97 | 191,512 |
| 2025-12-04 | 9,650.00 | 9,720.00 | 9,615.00 | 9,660.00 | 9,155.88 | 147,839 |
| 2025-12-03 | 9,735.00 | 9,765.00 | 9,615.00 | 9,615.00 | 9,113.23 | 128,922 |
| 2025-12-02 | 9,680.00 | 9,735.00 | 9,640.00 | 9,700.00 | 9,193.80 | 100,799 |
| 2025-12-01 | 9,800.00 | 9,800.00 | 9,615.00 | 9,615.00 | 9,113.23 | 108,778 |
| 2025-11-28 | 9,755.00 | 9,840.00 | 9,735.00 | 9,735.00 | 9,226.97 | 138,151 |
| 2025-11-27 | 9,800.00 | 9,850.00 | 9,730.00 | 9,795.00 | 9,283.84 | 262,218 |
| 2025-11-26 | 9,800.00 | 9,830.00 | 9,695.00 | 9,800.00 | 9,288.58 | 368,728 |
| 2025-11-25 | 9,640.00 | 9,800.00 | 9,640.00 | 9,800.00 | 9,288.58 | 278,287 |
| 2025-11-24 | 9,615.00 | 9,740.00 | 9,585.00 | 9,585.00 | 9,084.80 | 971,681 |
| 2025-11-21 | 9,700.00 | 9,700.00 | 9,560.00 | 9,615.00 | 9,113.23 | 263,076 |
| 2025-11-20 | 9,725.00 | 9,820.00 | 9,625.00 | 9,690.00 | 9,184.32 | 225,931 |
| 2025-11-19 | 9,820.00 | 9,830.00 | 9,700.00 | 9,700.00 | 9,193.80 | 154,683 |
| 2025-11-18 | 9,750.00 | 9,800.00 | 9,670.00 | 9,715.00 | 9,208.01 | 210,114 |
| 2025-11-17 | 9,750.00 | 9,845.00 | 9,685.00 | 9,685.00 | 9,179.58 | 195,574 |
| 2025-11-14 | 9,840.00 | 9,885.00 | 9,685.00 | 9,725.00 | 9,217.49 | 284,350 |
| 2025-11-13 | 9,900.00 | 9,915.00 | 9,755.00 | 9,835.00 | 9,321.75 | 208,201 |
| 2025-11-12 | 9,920.00 | 9,955.00 | 9,850.00 | 9,890.00 | 9,373.88 | 182,593 |
| 2025-11-11 | 9,800.00 | 9,945.00 | 9,780.00 | 9,865.00 | 9,350.19 | 149,903 |
| 2025-11-10 | 9,895.00 | 9,960.00 | 9,725.00 | 9,725.00 | 9,217.49 | 352,785 |
| 2025-11-07 | 9,950.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,335.97 | 282,795 |
| 2025-11-06 | 10,100.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,383.36 | 402,860 |
| 2025-11-05 | 10,500.00 | 10,500.00 | 10,100.00 | 10,270.00 | 9,734.05 | 201,317 |
| 2025-11-04 | 10,370.00 | 10,500.00 | 10,320.00 | 10,500.00 | 9,952.05 | 140,568 |
| 2025-11-03 | 10,370.00 | 10,450.00 | 10,320.00 | 10,350.00 | 9,809.88 | 112,623 |
| 2025-10-31 | 10,450.00 | 10,470.00 | 10,320.00 | 10,370.00 | 9,828.83 | 226,072 |
| 2025-10-30 | 10,460.00 | 10,460.00 | 10,350.00 | 10,450.00 | 9,904.66 | 96,765 |
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.