Ubm Holding Zrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-10-28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4 |
| 2025-10-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-10-22 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 90 |
| 2025-10-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 175 |
| 2025-10-20 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-10-17 | 1,170.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 214 |
| 2025-10-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-10-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 13 |
| 2025-10-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 880 |
| 2025-10-13 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 86 |
| 2025-10-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 9 |
| 2025-10-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-10-08 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 22 |
| 2025-10-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 66 |
| 2025-10-06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 34 |
| 2025-10-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-10-02 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-10-01 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-09-30 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 15 |
| 2025-09-29 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 630 |
| 2025-09-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2025-09-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 95 |
| 2025-09-24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 10 |
| 2025-09-23 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-09-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-09-19 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-09-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-09-17 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | 606 |
| 2025-09-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 20 |
| 2025-09-15 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 40 |
| 2025-09-12 | 1,280.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 158 |
| 2025-09-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-09-10 | 1,110.00 | 1,180.00 | 1,110.00 | 1,180.00 | 1,180.00 | 1,800 |
| 2025-09-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-09-01 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 417 |
| 2025-08-29 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-08-28 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 8 |
| 2025-08-27 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-08-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-08-25 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 10 |
| 2025-08-22 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,321 |
| 2025-08-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7 |
| 2025-08-19 | 1,250.00 | 1,340.00 | 1,220.00 | 1,220.00 | 1,220.00 | 205 |
| 2025-08-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 22 |
| 2025-08-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75 |
| 2025-08-14 | 1,340.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,013 |
| 2025-08-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-08-12 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 611 |
| 2025-08-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 105 |
| 2025-08-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-08-07 | 1,150.00 | 1,300.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,741 |
| 2025-08-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 305 |
| 2025-08-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 450 |
| 2025-08-04 | 1,150.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-28 | 1,617.4000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.