Ubm Holding Zrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,290.00 | 1,290.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,006 |
| 2025-07-31 | 1,300.00 | 1,300.00 | 1,200.00 | 1,290.00 | 1,290.00 | 1,144 |
| 2025-07-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 180 |
| 2025-07-29 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 255 |
| 2025-07-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 77 |
| 2025-07-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 177 |
| 2025-07-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-21 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 700 |
| 2025-07-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-07-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 379 |
| 2025-07-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 161 |
| 2025-07-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2025-07-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-11 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-10 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-09 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-08 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-07 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-04 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-03 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2025-07-02 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 250 |
| 2025-07-01 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-06-30 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-06-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-06-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-06-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 5 |
| 2025-06-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-06-23 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
| 2025-06-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-06-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-06-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,920 |
| 2025-06-17 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 512 |
| 2025-06-16 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-06-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-06-12 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 250 |
| 2025-06-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 2025-06-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-06-06 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,440.00 | 159 |
| 2025-06-05 | 1,390.00 | 1,450.00 | 1,390.00 | 1,440.00 | 1,440.00 | 935 |
| 2025-06-04 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-06-03 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-06-02 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-05-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 14 |
| 2025-05-29 | 1,220.00 | 1,490.00 | 1,220.00 | 1,400.00 | 1,400.00 | 4,930 |
| 2025-05-28 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 40 |
| 2025-05-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-05-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-05-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-05-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-05-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 540 |
| 2025-05-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-15 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-14 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-05-12 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 50 |
| 2025-05-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
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.