Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 470.00 | 470.00 | 450.00 | 450.00 | 405.88 | 371 |
| 2023-07-28 | 471.00 | 497.00 | 470.00 | 497.00 | 448.27 | 600 |
| 2023-07-27 | 500.00 | 528.00 | 470.00 | 470.00 | 423.92 | 5,600 |
| 2023-07-26 | 470.00 | 518.00 | 469.00 | 490.00 | 441.96 | 24,432 |
| 2023-07-24 | 469.00 | 478.00 | 469.00 | 470.00 | 423.92 | 1,216 |
| 2023-07-21 | 460.00 | 460.00 | 460.00 | 460.00 | 414.90 | 350 |
| 2023-07-20 | 460.00 | 460.00 | 460.00 | 460.00 | 414.90 | 100 |
| 2023-07-19 | 468.00 | 468.00 | 468.00 | 468.00 | 422.12 | 20 |
| 2023-07-18 | 468.00 | 468.00 | 468.00 | 468.00 | 422.12 | 35 |
| 2023-07-17 | 464.00 | 468.00 | 427.00 | 468.00 | 422.12 | 523 |
| 2023-07-14 | 470.00 | 470.00 | 470.00 | 470.00 | 423.92 | 20 |
| 2023-07-13 | 465.00 | 465.00 | 465.00 | 465.00 | 419.41 | 80 |
| 2023-07-11 | 478.00 | 478.00 | 460.00 | 460.00 | 414.90 | 120 |
| 2023-07-07 | 450.00 | 478.00 | 410.00 | 460.00 | 414.90 | 303 |
| 2023-07-06 | 455.00 | 478.00 | 450.00 | 450.00 | 405.88 | 1,319 |
| 2023-07-05 | 460.00 | 460.00 | 450.00 | 450.00 | 405.88 | 1,500 |
| 2023-07-04 | 458.00 | 470.00 | 458.00 | 470.00 | 423.92 | 2,260 |
| 2023-06-30 | 464.00 | 485.00 | 463.00 | 485.00 | 437.45 | 2,578 |
| 2023-06-29 | 485.00 | 485.00 | 485.00 | 485.00 | 437.45 | 201 |
| 2023-06-28 | 463.00 | 489.00 | 463.00 | 489.00 | 441.06 | 2,300 |
| 2023-06-27 | 464.00 | 488.00 | 462.00 | 488.00 | 440.16 | 2,809 |
| 2023-06-23 | 451.00 | 451.00 | 450.00 | 450.00 | 405.88 | 319 |
| 2023-06-22 | 461.00 | 495.00 | 450.00 | 495.00 | 446.47 | 5,612 |
| 2023-06-20 | 495.00 | 495.00 | 494.00 | 495.00 | 446.47 | 2,199 |
| 2023-06-16 | 498.00 | 500.00 | 498.00 | 500.00 | 450.98 | 400 |
| 2023-06-15 | 500.00 | 500.00 | 480.00 | 480.00 | 432.94 | 492 |
| 2023-06-14 | 500.00 | 500.00 | 500.00 | 500.00 | 450.98 | 150 |
| 2023-06-13 | 481.00 | 481.00 | 481.00 | 481.00 | 433.84 | 1,133 |
| 2023-06-12 | 480.00 | 480.00 | 480.00 | 480.00 | 432.94 | 550 |
| 2023-06-09 | 500.00 | 500.00 | 480.00 | 480.00 | 432.94 | 2,084 |
| 2023-06-07 | 512.00 | 550.00 | 510.00 | 550.00 | 496.08 | 360 |
| 2023-06-06 | 558.00 | 580.00 | 497.00 | 556.00 | 501.49 | 6,292 |
| 2023-06-05 | 504.00 | 640.00 | 504.00 | 560.00 | 505.10 | 14,650 |
| 2023-06-02 | 458.00 | 500.00 | 448.00 | 500.00 | 450.98 | 16,416 |
| 2023-06-01 | 470.00 | 474.00 | 435.00 | 459.00 | 414.00 | 1,650 |
| 2023-05-31 | 468.00 | 474.00 | 468.00 | 469.00 | 423.02 | 234 |
| 2023-05-30 | 473.00 | 473.00 | 469.00 | 469.00 | 423.02 | 101 |
| 2023-05-26 | 431.00 | 469.00 | 431.00 | 469.00 | 423.02 | 1,822 |
| 2023-05-25 | 399.00 | 440.00 | 399.00 | 440.00 | 396.86 | 2,091 |
| 2023-05-24 | 385.00 | 386.00 | 385.00 | 385.00 | 347.25 | 300 |
| 2023-05-23 | 400.00 | 400.00 | 322.00 | 322.00 | 290.43 | 1,500 |
| 2023-05-22 | 404.00 | 404.00 | 400.00 | 400.00 | 360.78 | 780 |
| 2023-05-18 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 5 |
| 2023-05-17 | 405.00 | 405.00 | 404.00 | 404.00 | 364.39 | 320 |
| 2023-05-16 | 404.00 | 404.00 | 403.00 | 403.00 | 363.49 | 200 |
| 2023-05-15 | 430.00 | 447.00 | 412.00 | 412.00 | 371.61 | 710 |
| 2023-05-12 | 425.00 | 425.00 | 425.00 | 425.00 | 383.33 | 1,557 |
| 2023-05-11 | 420.00 | 425.00 | 420.00 | 425.00 | 383.33 | 1,120 |
| 2023-05-10 | 430.00 | 430.00 | 430.00 | 430.00 | 387.84 | 841 |
| 2023-05-09 | 448.00 | 448.00 | 403.00 | 448.00 | 404.08 | 5,469 |
| 2023-05-08 | 438.00 | 450.00 | 430.00 | 450.00 | 405.88 | 1,907 |
| 2023-05-05 | 403.00 | 403.00 | 402.00 | 402.00 | 362.59 | 652 |
| 2023-05-04 | 400.00 | 429.00 | 400.00 | 429.00 | 386.94 | 490 |
| 2023-05-03 | 402.00 | 419.00 | 388.00 | 419.00 | 377.92 | 1,147 |
| 2023-05-02 | 430.00 | 430.00 | 430.00 | 430.00 | 387.84 | 500 |
| 2023-04-28 | 420.00 | 440.00 | 400.00 | 439.00 | 395.96 | 1,810 |
| 2023-04-27 | 382.00 | 430.00 | 380.00 | 429.00 | 386.94 | 2,870 |
| 2023-04-25 | 419.00 | 421.00 | 419.00 | 421.00 | 379.73 | 561 |
| 2023-04-24 | 375.00 | 468.00 | 372.00 | 424.00 | 382.43 | 17,030 |
| 2023-04-21 | 358.00 | 358.00 | 352.00 | 352.00 | 317.49 | 661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 30.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.