RICHTER GEDEON CHE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11,040.00 | 11,050.00 | 10,870.00 | 10,870.00 | 9,803.73 | 98,756 |
| 2024-11-07 | 11,050.00 | 11,090.00 | 10,780.00 | 10,980.00 | 9,902.94 | 116,846 |
| 2024-11-06 | 10,960.00 | 11,110.00 | 10,940.00 | 11,000.00 | 9,920.98 | 96,780 |
| 2024-11-05 | 10,750.00 | 10,930.00 | 10,730.00 | 10,870.00 | 9,803.73 | 269,858 |
| 2024-11-04 | 10,850.00 | 10,970.00 | 10,700.00 | 10,700.00 | 9,650.41 | 121,722 |
| 2024-10-31 | 10,950.00 | 11,000.00 | 10,840.00 | 10,840.00 | 9,776.67 | 158,835 |
| 2024-10-30 | 10,970.00 | 11,060.00 | 10,850.00 | 10,920.00 | 9,848.83 | 185,853 |
| 2024-10-29 | 11,000.00 | 11,050.00 | 10,900.00 | 10,980.00 | 9,902.94 | 131,817 |
| 2024-10-28 | 11,000.00 | 11,000.00 | 10,890.00 | 10,950.00 | 9,875.88 | 113,012 |
| 2024-10-25 | 11,000.00 | 11,060.00 | 10,900.00 | 10,900.00 | 9,830.79 | 122,802 |
| 2024-10-24 | 11,000.00 | 11,060.00 | 10,920.00 | 10,920.00 | 9,848.83 | 96,800 |
| 2024-10-22 | 10,990.00 | 11,020.00 | 10,850.00 | 10,920.00 | 9,848.83 | 117,678 |
| 2024-10-21 | 10,980.00 | 11,070.00 | 10,850.00 | 10,850.00 | 9,785.69 | 65,217 |
| 2024-10-18 | 10,910.00 | 11,120.00 | 10,910.00 | 10,960.00 | 9,884.90 | 117,514 |
| 2024-10-17 | 11,100.00 | 11,140.00 | 10,880.00 | 10,880.00 | 9,812.75 | 168,167 |
| 2024-10-16 | 11,200.00 | 11,200.00 | 11,090.00 | 11,090.00 | 10,002.15 | 198,247 |
| 2024-10-15 | 11,120.00 | 11,230.00 | 11,000.00 | 11,230.00 | 10,128.42 | 110,542 |
| 2024-10-14 | 11,050.00 | 11,180.00 | 11,050.00 | 11,120.00 | 10,029.21 | 69,183 |
| 2024-10-11 | 11,110.00 | 11,160.00 | 11,000.00 | 11,020.00 | 9,939.02 | 52,484 |
| 2024-10-10 | 11,260.00 | 11,260.00 | 11,110.00 | 11,150.00 | 10,056.26 | 52,127 |
| 2024-10-09 | 11,120.00 | 11,260.00 | 11,120.00 | 11,210.00 | 10,110.38 | 130,404 |
| 2024-10-08 | 11,150.00 | 11,190.00 | 11,060.00 | 11,110.00 | 10,020.19 | 118,932 |
| 2024-10-07 | 10,910.00 | 11,150.00 | 10,910.00 | 11,150.00 | 10,056.26 | 74,104 |
| 2024-10-04 | 10,720.00 | 11,000.00 | 10,720.00 | 10,910.00 | 9,839.81 | 102,576 |
| 2024-10-03 | 10,850.00 | 10,910.00 | 10,660.00 | 10,770.00 | 9,713.54 | 88,484 |
| 2024-10-02 | 11,200.00 | 11,230.00 | 10,800.00 | 10,820.00 | 9,758.64 | 214,271 |
| 2024-10-01 | 11,000.00 | 11,240.00 | 11,000.00 | 11,220.00 | 10,119.40 | 86,066 |
| 2024-09-30 | 11,100.00 | 11,180.00 | 10,950.00 | 10,990.00 | 9,911.96 | 192,897 |
| 2024-09-27 | 11,100.00 | 11,180.00 | 10,970.00 | 10,970.00 | 9,893.92 | 125,373 |
| 2024-09-26 | 10,990.00 | 11,160.00 | 10,970.00 | 11,130.00 | 10,038.23 | 138,060 |
| 2024-09-25 | 10,800.00 | 10,990.00 | 10,660.00 | 10,990.00 | 9,911.96 | 447,498 |
| 2024-09-24 | 10,920.00 | 10,920.00 | 10,770.00 | 10,770.00 | 9,713.54 | 129,889 |
| 2024-09-23 | 10,800.00 | 10,920.00 | 10,760.00 | 10,850.00 | 9,785.69 | 45,356 |
| 2024-09-20 | 10,720.00 | 10,800.00 | 10,720.00 | 10,770.00 | 9,713.54 | 616,558 |
| 2024-09-19 | 10,720.00 | 10,770.00 | 10,700.00 | 10,770.00 | 9,713.54 | 112,221 |
| 2024-09-18 | 10,750.00 | 10,800.00 | 10,700.00 | 10,710.00 | 9,659.43 | 85,654 |
| 2024-09-17 | 10,850.00 | 10,850.00 | 10,700.00 | 10,720.00 | 9,668.44 | 104,668 |
| 2024-09-16 | 10,720.00 | 10,880.00 | 10,680.00 | 10,750.00 | 9,695.50 | 93,986 |
| 2024-09-13 | 10,730.00 | 10,730.00 | 10,650.00 | 10,690.00 | 9,641.39 | 48,643 |
| 2024-09-12 | 10,700.00 | 10,830.00 | 10,630.00 | 10,660.00 | 9,614.33 | 123,884 |
| 2024-09-11 | 10,610.00 | 10,750.00 | 10,600.00 | 10,700.00 | 9,650.41 | 78,770 |
| 2024-09-10 | 10,650.00 | 10,710.00 | 10,550.00 | 10,650.00 | 9,605.31 | 108,178 |
| 2024-09-09 | 10,600.00 | 10,730.00 | 10,570.00 | 10,630.00 | 9,587.27 | 126,986 |
| 2024-09-06 | 10,680.00 | 10,740.00 | 10,520.00 | 10,600.00 | 9,560.22 | 103,920 |
| 2024-09-05 | 10,620.00 | 10,690.00 | 10,530.00 | 10,610.00 | 9,569.23 | 161,155 |
| 2024-09-04 | 10,650.00 | 10,700.00 | 10,570.00 | 10,650.00 | 9,605.31 | 370,816 |
| 2024-09-03 | 10,680.00 | 10,740.00 | 10,600.00 | 10,740.00 | 9,686.48 | 94,693 |
| 2024-09-02 | 10,750.00 | 10,780.00 | 10,600.00 | 10,690.00 | 9,641.39 | 69,895 |
| 2024-08-30 | 10,680.00 | 10,780.00 | 10,590.00 | 10,770.00 | 9,713.54 | 580,883 |
| 2024-08-29 | 10,660.00 | 10,800.00 | 10,570.00 | 10,730.00 | 9,677.46 | 89,099 |
| 2024-08-28 | 10,750.00 | 10,750.00 | 10,560.00 | 10,650.00 | 9,605.31 | 87,114 |
| 2024-08-27 | 10,700.00 | 10,740.00 | 10,250.00 | 10,740.00 | 9,686.48 | 215,561 |
| 2024-08-26 | 10,600.00 | 10,740.00 | 10,550.00 | 10,710.00 | 9,659.43 | 104,974 |
| 2024-08-23 | 10,580.00 | 10,690.00 | 10,510.00 | 10,630.00 | 9,587.27 | 183,701 |
| 2024-08-22 | 10,630.00 | 10,670.00 | 10,580.00 | 10,650.00 | 9,605.31 | 155,161 |
| 2024-08-21 | 10,400.00 | 10,650.00 | 10,400.00 | 10,630.00 | 9,587.27 | 286,953 |
| 2024-08-16 | 10,430.00 | 10,490.00 | 10,290.00 | 10,360.00 | 9,343.76 | 115,496 |
| 2024-08-15 | 10,420.00 | 10,500.00 | 10,360.00 | 10,360.00 | 9,343.76 | 70,103 |
| 2024-08-14 | 10,350.00 | 10,590.00 | 10,300.00 | 10,400.00 | 9,379.83 | 219,447 |
| 2024-08-13 | 10,390.00 | 10,430.00 | 10,310.00 | 10,350.00 | 9,334.74 | 115,446 |
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.