RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,500.00 | 10,500.00 | 10,370.00 | 10,400.00 | 9,857.27 | 149,446 |
| 2025-07-31 | 10,310.00 | 10,520.00 | 10,310.00 | 10,520.00 | 9,971.00 | 293,692 |
| 2025-07-30 | 10,420.00 | 10,440.00 | 10,310.00 | 10,310.00 | 9,771.96 | 98,686 |
| 2025-07-29 | 10,390.00 | 10,520.00 | 10,360.00 | 10,390.00 | 9,847.79 | 231,751 |
| 2025-07-28 | 10,390.00 | 10,450.00 | 10,340.00 | 10,450.00 | 9,904.66 | 76,456 |
| 2025-07-25 | 10,260.00 | 10,410.00 | 10,240.00 | 10,410.00 | 9,866.75 | 153,978 |
| 2025-07-24 | 10,250.00 | 10,330.00 | 10,200.00 | 10,280.00 | 9,743.53 | 76,856 |
| 2025-07-23 | 10,270.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,715.09 | 179,987 |
| 2025-07-22 | 10,280.00 | 10,280.00 | 10,190.00 | 10,260.00 | 9,724.57 | 101,599 |
| 2025-07-21 | 10,200.00 | 10,280.00 | 10,150.00 | 10,280.00 | 9,743.53 | 73,215 |
| 2025-07-18 | 10,140.00 | 10,210.00 | 10,130.00 | 10,200.00 | 9,667.70 | 163,263 |
| 2025-07-17 | 10,150.00 | 10,210.00 | 10,100.00 | 10,130.00 | 9,601.36 | 191,060 |
| 2025-07-16 | 10,100.00 | 10,170.00 | 10,070.00 | 10,080.00 | 9,553.97 | 112,705 |
| 2025-07-15 | 10,150.00 | 10,150.00 | 10,040.00 | 10,100.00 | 9,572.92 | 155,701 |
| 2025-07-14 | 10,200.00 | 10,250.00 | 10,140.00 | 10,150.00 | 9,620.31 | 68,120 |
| 2025-07-11 | 10,250.00 | 10,340.00 | 10,170.00 | 10,200.00 | 9,667.70 | 104,970 |
| 2025-07-10 | 10,180.00 | 10,340.00 | 10,180.00 | 10,290.00 | 9,753.01 | 125,575 |
| 2025-07-09 | 10,140.00 | 10,250.00 | 10,090.00 | 10,250.00 | 9,715.09 | 121,230 |
| 2025-07-08 | 10,120.00 | 10,130.00 | 10,010.00 | 10,080.00 | 9,553.97 | 152,458 |
| 2025-07-07 | 10,180.00 | 10,230.00 | 10,030.00 | 10,040.00 | 9,516.05 | 73,411 |
| 2025-07-04 | 10,230.00 | 10,290.00 | 10,180.00 | 10,180.00 | 9,648.75 | 92,523 |
| 2025-07-03 | 9,880.00 | 10,220.00 | 9,880.00 | 10,220.00 | 9,686.66 | 175,566 |
| 2025-07-02 | 9,990.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,383.36 | 261,129 |
| 2025-07-01 | 10,050.00 | 10,100.00 | 9,855.00 | 9,990.00 | 9,468.66 | 300,905 |
| 2025-06-30 | 10,110.00 | 10,140.00 | 9,905.00 | 10,000.00 | 9,478.14 | 236,695 |
| 2025-06-27 | 10,080.00 | 10,160.00 | 10,060.00 | 10,110.00 | 9,582.40 | 93,418 |
| 2025-06-26 | 10,180.00 | 10,230.00 | 10,040.00 | 10,080.00 | 9,553.97 | 169,000 |
| 2025-06-25 | 10,200.00 | 10,220.00 | 10,040.00 | 10,070.00 | 9,544.49 | 207,192 |
| 2025-06-24 | 10,320.00 | 10,370.00 | 10,180.00 | 10,200.00 | 9,667.70 | 208,049 |
| 2025-06-23 | 10,360.00 | 10,360.00 | 10,200.00 | 10,200.00 | 9,667.70 | 124,041 |
| 2025-06-20 | 10,280.00 | 10,380.00 | 10,270.00 | 10,360.00 | 9,819.35 | 494,009 |
| 2025-06-19 | 10,450.00 | 10,450.00 | 10,260.00 | 10,270.00 | 9,734.05 | 156,937 |
| 2025-06-18 | 10,100.00 | 10,440.00 | 10,070.00 | 10,410.00 | 9,866.75 | 355,741 |
| 2025-06-17 | 10,070.00 | 10,150.00 | 10,050.00 | 10,110.00 | 9,582.40 | 233,606 |
| 2025-06-16 | 10,170.00 | 10,170.00 | 10,040.00 | 10,040.00 | 9,516.05 | 191,323 |
| 2025-06-13 | 10,080.00 | 10,160.00 | 10,040.00 | 10,080.00 | 9,553.97 | 153,091 |
| 2025-06-12 | 10,120.00 | 10,200.00 | 10,080.00 | 10,130.00 | 9,601.36 | 87,247 |
| 2025-06-11 | 10,150.00 | 10,250.00 | 10,100.00 | 10,120.00 | 9,591.88 | 174,672 |
| 2025-06-10 | 10,260.00 | 10,260.00 | 10,060.00 | 10,060.00 | 9,535.01 | 170,963 |
| 2025-06-06 | 10,170.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,667.70 | 95,535 |
| 2025-06-05 | 10,130.00 | 10,150.00 | 10,040.00 | 10,090.00 | 9,563.44 | 419,654 |
| 2025-06-04 | 10,090.00 | 10,180.00 | 9,950.00 | 10,030.00 | 9,506.58 | 249,082 |
| 2025-06-03 | 10,190.00 | 10,240.00 | 10,050.00 | 10,050.00 | 9,525.53 | 322,008 |
| 2025-06-02 | 10,490.00 | 10,600.00 | 10,430.00 | 10,500.00 | 9,470.02 | 210,323 |
| 2025-05-30 | 10,450.00 | 10,500.00 | 10,330.00 | 10,350.00 | 9,334.74 | 1,237,324 |
| 2025-05-29 | 10,420.00 | 10,470.00 | 10,350.00 | 10,450.00 | 9,424.93 | 166,211 |
| 2025-05-28 | 10,420.00 | 10,420.00 | 10,250.00 | 10,320.00 | 9,307.68 | 218,347 |
| 2025-05-27 | 10,370.00 | 10,420.00 | 10,280.00 | 10,400.00 | 9,379.83 | 187,114 |
| 2025-05-26 | 10,400.00 | 10,410.00 | 10,310.00 | 10,340.00 | 9,325.72 | 118,733 |
| 2025-05-23 | 10,400.00 | 10,400.00 | 10,150.00 | 10,310.00 | 9,298.66 | 254,513 |
| 2025-05-22 | 10,370.00 | 10,490.00 | 10,280.00 | 10,300.00 | 9,289.64 | 190,723 |
| 2025-05-21 | 10,420.00 | 10,470.00 | 10,300.00 | 10,340.00 | 9,325.72 | 162,358 |
| 2025-05-20 | 10,550.00 | 10,570.00 | 10,420.00 | 10,470.00 | 9,442.97 | 190,184 |
| 2025-05-19 | 10,500.00 | 10,580.00 | 10,410.00 | 10,480.00 | 9,451.99 | 135,045 |
| 2025-05-16 | 10,500.00 | 10,640.00 | 10,410.00 | 10,580.00 | 9,542.18 | 169,602 |
| 2025-05-15 | 10,440.00 | 10,510.00 | 10,390.00 | 10,400.00 | 9,379.83 | 155,695 |
| 2025-05-14 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 9,424.93 | 271,084 |
| 2025-05-13 | 10,660.00 | 10,710.00 | 10,550.00 | 10,550.00 | 9,515.12 | 135,987 |
| 2025-05-12 | 10,870.00 | 10,870.00 | 10,280.00 | 10,600.00 | 9,560.22 | 340,000 |
| 2025-05-09 | 10,830.00 | 10,880.00 | 10,760.00 | 10,850.00 | 9,785.69 | 85,184 |
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.