RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10,550.00 | 10,850.00 | 10,500.00 | 10,850.00 | 9,785.69 | 443,234 |
| 2025-02-07 | 10,440.00 | 10,560.00 | 10,230.00 | 10,450.00 | 9,424.93 | 446,438 |
| 2025-02-06 | 10,250.00 | 10,350.00 | 10,150.00 | 10,320.00 | 9,307.68 | 159,433 |
| 2025-02-05 | 10,340.00 | 10,400.00 | 10,120.00 | 10,120.00 | 9,127.30 | 378,885 |
| 2025-02-04 | 10,310.00 | 10,390.00 | 10,240.00 | 10,340.00 | 9,325.72 | 201,761 |
| 2025-02-03 | 10,200.00 | 10,330.00 | 10,170.00 | 10,280.00 | 9,271.61 | 225,812 |
| 2025-01-31 | 10,200.00 | 10,340.00 | 10,150.00 | 10,180.00 | 9,181.41 | 610,886 |
| 2025-01-30 | 10,350.00 | 10,390.00 | 10,150.00 | 10,160.00 | 9,163.38 | 290,945 |
| 2025-01-29 | 10,400.00 | 10,550.00 | 10,270.00 | 10,310.00 | 9,298.66 | 430,407 |
| 2025-01-28 | 10,400.00 | 10,500.00 | 10,330.00 | 10,400.00 | 9,379.83 | 117,393 |
| 2025-01-27 | 10,480.00 | 10,500.00 | 10,360.00 | 10,360.00 | 9,343.76 | 101,846 |
| 2025-01-24 | 10,590.00 | 10,590.00 | 10,380.00 | 10,400.00 | 9,379.83 | 195,590 |
| 2025-01-23 | 10,640.00 | 10,670.00 | 10,380.00 | 10,510.00 | 9,479.04 | 277,864 |
| 2025-01-22 | 10,600.00 | 10,740.00 | 10,600.00 | 10,660.00 | 9,614.33 | 170,900 |
| 2025-01-21 | 10,850.00 | 10,870.00 | 10,620.00 | 10,620.00 | 9,578.25 | 222,834 |
| 2025-01-20 | 10,700.00 | 10,880.00 | 10,680.00 | 10,830.00 | 9,767.65 | 167,950 |
| 2025-01-17 | 10,900.00 | 10,950.00 | 10,670.00 | 10,700.00 | 9,650.41 | 203,184 |
| 2025-01-16 | 10,810.00 | 10,940.00 | 10,760.00 | 10,830.00 | 9,767.65 | 201,348 |
| 2025-01-15 | 10,750.00 | 10,800.00 | 10,630.00 | 10,770.00 | 9,713.54 | 220,639 |
| 2025-01-14 | 10,700.00 | 10,800.00 | 10,650.00 | 10,650.00 | 9,605.31 | 104,717 |
| 2025-01-13 | 10,620.00 | 10,780.00 | 10,610.00 | 10,670.00 | 9,623.35 | 172,739 |
| 2025-01-10 | 10,530.00 | 10,660.00 | 10,520.00 | 10,620.00 | 9,578.25 | 90,532 |
| 2025-01-09 | 10,650.00 | 10,670.00 | 10,530.00 | 10,530.00 | 9,497.08 | 159,123 |
| 2025-01-08 | 10,750.00 | 10,790.00 | 10,600.00 | 10,600.00 | 9,560.22 | 134,747 |
| 2025-01-07 | 10,610.00 | 10,810.00 | 10,610.00 | 10,700.00 | 9,650.41 | 155,933 |
| 2025-01-06 | 10,550.00 | 10,760.00 | 10,550.00 | 10,630.00 | 9,587.27 | 129,145 |
| 2025-01-03 | 10,740.00 | 10,740.00 | 10,480.00 | 10,560.00 | 9,524.14 | 119,106 |
| 2025-01-02 | 10,430.00 | 10,640.00 | 10,430.00 | 10,600.00 | 9,560.22 | 112,925 |
| 2024-12-30 | 10,450.00 | 10,560.00 | 10,350.00 | 10,400.00 | 9,379.83 | 120,815 |
| 2024-12-23 | 10,500.00 | 10,560.00 | 10,450.00 | 10,480.00 | 9,451.99 | 75,454 |
| 2024-12-20 | 10,530.00 | 10,610.00 | 10,480.00 | 10,480.00 | 9,451.99 | 242,502 |
| 2024-12-19 | 10,580.00 | 10,590.00 | 10,480.00 | 10,520.00 | 9,488.06 | 154,256 |
| 2024-12-18 | 10,420.00 | 10,590.00 | 10,420.00 | 10,510.00 | 9,479.04 | 91,717 |
| 2024-12-17 | 10,680.00 | 10,700.00 | 10,370.00 | 10,400.00 | 9,379.83 | 304,860 |
| 2024-12-16 | 10,840.00 | 10,840.00 | 10,680.00 | 10,680.00 | 9,632.37 | 67,368 |
| 2024-12-13 | 10,830.00 | 10,920.00 | 10,740.00 | 10,820.00 | 9,758.64 | 74,230 |
| 2024-12-12 | 10,730.00 | 10,950.00 | 10,710.00 | 10,830.00 | 9,767.65 | 139,848 |
| 2024-12-11 | 10,800.00 | 10,830.00 | 10,680.00 | 10,750.00 | 9,695.50 | 134,138 |
| 2024-12-10 | 10,700.00 | 10,850.00 | 10,620.00 | 10,800.00 | 9,740.60 | 110,183 |
| 2024-12-09 | 10,750.00 | 10,810.00 | 10,640.00 | 10,700.00 | 9,650.41 | 174,918 |
| 2024-12-06 | 10,630.00 | 10,730.00 | 10,600.00 | 10,730.00 | 9,677.46 | 120,677 |
| 2024-12-05 | 10,700.00 | 10,750.00 | 10,560.00 | 10,660.00 | 9,614.33 | 209,630 |
| 2024-12-04 | 10,610.00 | 10,740.00 | 10,560.00 | 10,720.00 | 9,668.44 | 186,700 |
| 2024-12-03 | 10,720.00 | 10,770.00 | 10,480.00 | 10,500.00 | 9,470.02 | 155,963 |
| 2024-12-02 | 10,410.00 | 10,690.00 | 10,410.00 | 10,690.00 | 9,641.39 | 100,703 |
| 2024-11-29 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,379.83 | 227,859 |
| 2024-11-28 | 10,560.00 | 10,680.00 | 10,560.00 | 10,600.00 | 9,560.22 | 41,966 |
| 2024-11-27 | 10,750.00 | 10,750.00 | 10,520.00 | 10,560.00 | 9,524.14 | 199,414 |
| 2024-11-26 | 10,650.00 | 10,750.00 | 10,510.00 | 10,670.00 | 9,623.35 | 211,236 |
| 2024-11-25 | 10,710.00 | 10,830.00 | 10,600.00 | 10,650.00 | 9,605.31 | 447,267 |
| 2024-11-22 | 10,900.00 | 10,900.00 | 10,670.00 | 10,680.00 | 9,632.37 | 156,833 |
| 2024-11-21 | 10,800.00 | 10,910.00 | 10,710.00 | 10,810.00 | 9,749.62 | 81,908 |
| 2024-11-20 | 10,600.00 | 10,790.00 | 10,590.00 | 10,790.00 | 9,731.58 | 87,984 |
| 2024-11-19 | 10,700.00 | 10,740.00 | 10,290.00 | 10,510.00 | 9,479.04 | 270,874 |
| 2024-11-18 | 10,720.00 | 10,910.00 | 10,620.00 | 10,670.00 | 9,623.35 | 171,326 |
| 2024-11-15 | 10,800.00 | 10,830.00 | 10,660.00 | 10,700.00 | 9,650.41 | 205,922 |
| 2024-11-14 | 10,800.00 | 10,830.00 | 10,730.00 | 10,780.00 | 9,722.56 | 130,233 |
| 2024-11-13 | 10,920.00 | 10,940.00 | 10,760.00 | 10,760.00 | 9,704.52 | 169,908 |
| 2024-11-12 | 11,000.00 | 11,080.00 | 10,790.00 | 10,810.00 | 9,749.62 | 233,521 |
| 2024-11-11 | 11,000.00 | 11,060.00 | 10,980.00 | 11,000.00 | 9,920.98 | 61,748 |
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.