Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 333.73 | 100 |
| 2023-04-14 | 370.00 | 370.00 | 370.00 | 370.00 | 333.73 | 257 |
| 2023-04-13 | 362.00 | 370.00 | 362.00 | 364.00 | 328.31 | 2,990 |
| 2023-04-05 | 374.00 | 398.00 | 360.00 | 360.00 | 324.71 | 624 |
| 2023-04-03 | 385.00 | 400.00 | 374.00 | 390.00 | 351.76 | 5,968 |
| 2023-03-29 | 400.00 | 405.00 | 400.00 | 405.00 | 365.29 | 1,047 |
| 2023-03-24 | 387.00 | 405.00 | 386.00 | 405.00 | 365.29 | 1,550 |
| 2023-03-22 | 385.00 | 385.00 | 385.00 | 385.00 | 347.25 | 200 |
| 2023-03-21 | 373.00 | 405.00 | 373.00 | 405.00 | 365.29 | 1,004 |
| 2023-03-20 | 370.00 | 398.00 | 370.00 | 398.00 | 358.98 | 1,005 |
| 2023-03-17 | 373.00 | 377.00 | 372.00 | 377.00 | 340.04 | 877 |
| 2023-03-14 | 395.00 | 399.00 | 380.00 | 399.00 | 359.88 | 859 |
| 2023-03-10 | 395.00 | 395.00 | 395.00 | 395.00 | 356.27 | 1 |
| 2023-03-09 | 395.00 | 395.00 | 395.00 | 395.00 | 356.27 | 80 |
| 2023-03-07 | 396.00 | 400.00 | 396.00 | 400.00 | 360.78 | 250 |
| 2023-03-06 | 400.00 | 408.00 | 400.00 | 408.00 | 368.00 | 2,305 |
| 2023-03-01 | 395.00 | 414.00 | 395.00 | 414.00 | 373.41 | 116 |
| 2023-02-21 | 396.00 | 414.00 | 396.00 | 414.00 | 373.41 | 85 |
| 2023-02-16 | 400.00 | 415.00 | 397.00 | 415.00 | 374.31 | 500 |
| 2023-02-15 | 419.00 | 419.00 | 419.00 | 419.00 | 377.92 | 100 |
| 2023-02-14 | 401.00 | 420.00 | 400.00 | 420.00 | 378.82 | 1,356 |
| 2023-02-13 | 402.00 | 419.00 | 402.00 | 419.00 | 377.92 | 125 |
| 2023-02-10 | 420.00 | 420.00 | 420.00 | 420.00 | 378.82 | 5 |
| 2023-02-09 | 425.00 | 425.00 | 400.00 | 401.00 | 361.69 | 2,020 |
| 2023-02-08 | 410.00 | 425.00 | 410.00 | 425.00 | 383.33 | 1,286 |
| 2023-02-07 | 413.00 | 424.00 | 412.00 | 424.00 | 382.43 | 125 |
| 2023-02-06 | 411.00 | 424.00 | 411.00 | 424.00 | 382.43 | 2,550 |
| 2023-02-03 | 404.00 | 425.00 | 404.00 | 425.00 | 383.33 | 34 |
| 2023-02-02 | 403.00 | 427.00 | 403.00 | 427.00 | 385.14 | 529 |
| 2023-02-01 | 412.00 | 427.00 | 412.00 | 427.00 | 385.14 | 175 |
| 2023-01-31 | 419.00 | 429.00 | 402.00 | 429.00 | 386.94 | 1,329 |
| 2023-01-27 | 402.00 | 410.00 | 402.00 | 410.00 | 369.80 | 139 |
| 2023-01-25 | 432.00 | 433.00 | 400.00 | 410.00 | 369.80 | 3,254 |
| 2023-01-24 | 417.00 | 436.00 | 417.00 | 436.00 | 393.25 | 200 |
| 2023-01-23 | 400.00 | 410.00 | 400.00 | 410.00 | 369.80 | 402 |
| 2023-01-19 | 403.00 | 403.00 | 401.00 | 401.00 | 361.69 | 2,160 |
| 2023-01-18 | 444.00 | 444.00 | 400.00 | 401.00 | 361.69 | 1,014 |
| 2023-01-17 | 417.00 | 447.00 | 417.00 | 447.00 | 403.18 | 1,000 |
| 2023-01-13 | 416.00 | 417.00 | 416.00 | 417.00 | 376.12 | 497 |
| 2023-01-12 | 396.00 | 396.00 | 396.00 | 396.00 | 357.18 | 150 |
| 2023-01-11 | 415.00 | 420.00 | 396.00 | 396.00 | 357.18 | 2,626 |
| 2023-01-09 | 400.00 | 400.00 | 395.00 | 395.00 | 356.27 | 1,489 |
| 2023-01-06 | 414.00 | 424.00 | 400.00 | 424.00 | 382.43 | 812 |
| 2023-01-04 | 414.00 | 415.00 | 414.00 | 415.00 | 374.31 | 248 |
| 2023-01-03 | 401.00 | 401.00 | 390.00 | 390.00 | 351.76 | 200 |
| 2022-12-30 | 415.00 | 415.00 | 401.00 | 401.00 | 361.69 | 650 |
| 2022-12-29 | 400.00 | 417.00 | 400.00 | 417.00 | 376.12 | 1,302 |
| 2022-12-28 | 400.00 | 401.00 | 400.00 | 401.00 | 361.69 | 3,069 |
| 2022-12-27 | 405.00 | 419.00 | 388.00 | 419.00 | 377.92 | 3,825 |
| 2022-12-23 | 408.00 | 408.00 | 408.00 | 408.00 | 368.00 | 1,700 |
| 2022-12-22 | 405.00 | 427.00 | 405.00 | 427.00 | 385.14 | 1,500 |
| 2022-12-21 | 400.00 | 437.00 | 394.00 | 437.00 | 394.16 | 1,552 |
| 2022-12-20 | 385.00 | 450.00 | 385.00 | 450.00 | 405.88 | 4,848 |
| 2022-12-16 | 377.00 | 408.00 | 376.00 | 390.00 | 351.76 | 2,905 |
| 2022-12-15 | 400.00 | 408.00 | 376.00 | 408.00 | 368.00 | 1,563 |
| 2022-12-14 | 410.00 | 410.00 | 410.00 | 410.00 | 369.80 | 100 |
| 2022-12-09 | 408.00 | 419.00 | 400.00 | 419.00 | 377.92 | 859 |
| 2022-12-08 | 410.00 | 428.00 | 410.00 | 428.00 | 386.04 | 500 |
| 2022-12-06 | 418.00 | 418.00 | 407.00 | 409.00 | 368.90 | 1,250 |
| 2022-12-05 | 475.00 | 475.00 | 417.00 | 419.00 | 377.92 | 1,686 |
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.