Ubm Holding Zrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 150 |
| 2025-05-07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2025-05-06 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2025-05-05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 86 |
| 2025-04-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 161 |
| 2025-04-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 400 |
| 2025-04-28 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-04-25 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-04-24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-04-23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20 |
| 2025-04-22 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 |
| 2025-04-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-04-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-04-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-04-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-04-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 74 |
| 2025-04-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-04-09 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 1,530 |
| 2025-04-08 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 204 |
| 2025-04-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2025-04-04 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2025-04-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2025-04-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 80 |
| 2025-04-01 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 193 |
| 2025-03-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 500 |
| 2025-03-28 | 1,190.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 130 |
| 2025-03-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-03-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-03-25 | 1,320.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,300.00 | 599 |
| 2025-03-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-03-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10 |
| 2025-03-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-03-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 500 |
| 2025-03-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 80 |
| 2025-03-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 460 |
| 2025-03-14 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2,300 |
| 2025-03-13 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 365 |
| 2025-03-12 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 500 |
| 2025-03-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 700 |
| 2025-03-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 99 |
| 2025-03-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 310 |
| 2025-03-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 872 |
| 2025-03-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,800 |
| 2025-03-04 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 530 |
| 2025-03-03 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,456 |
| 2025-02-28 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 518 |
| 2025-02-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 500 |
| 2025-02-26 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 510 |
| 2025-02-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 450 |
| 2025-02-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 500 |
| 2025-02-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2025-02-20 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 60 |
| 2025-02-19 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-02-18 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 78 |
| 2025-02-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 130 |
| 2025-02-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2025-02-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2025-02-12 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1,760 |
| 2025-02-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 115 |
| 2025-02-10 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 5 |
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.