Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 444.00 | 475.00 | 444.00 | 475.00 | 428.43 | 658 |
| 2022-12-01 | 436.00 | 444.00 | 436.00 | 444.00 | 400.47 | 637 |
| 2022-11-30 | 422.00 | 437.00 | 404.00 | 436.00 | 393.25 | 2,563 |
| 2022-11-29 | 462.00 | 462.00 | 422.00 | 444.00 | 400.47 | 1,650 |
| 2022-11-28 | 417.00 | 600.00 | 417.00 | 440.00 | 396.86 | 12,435 |
| 2022-11-25 | 400.00 | 418.00 | 385.00 | 418.00 | 377.02 | 6,934 |
| 2022-11-24 | 380.00 | 380.00 | 380.00 | 380.00 | 342.75 | 30 |
| 2022-11-23 | 399.00 | 403.00 | 399.00 | 400.00 | 360.78 | 1,210 |
| 2022-11-22 | 376.00 | 376.00 | 375.00 | 375.00 | 338.24 | 458 |
| 2022-11-21 | 376.00 | 376.00 | 376.00 | 376.00 | 339.14 | 400 |
| 2022-11-18 | 378.00 | 412.00 | 371.00 | 371.00 | 334.63 | 3,292 |
| 2022-11-17 | 352.00 | 380.00 | 351.00 | 380.00 | 342.75 | 380 |
| 2022-11-15 | 355.00 | 355.00 | 352.00 | 354.00 | 319.29 | 10,500 |
| 2022-11-14 | 368.00 | 368.00 | 350.00 | 360.00 | 324.71 | 17,100 |
| 2022-11-11 | 394.00 | 398.00 | 394.00 | 398.00 | 358.98 | 920 |
| 2022-11-10 | 390.00 | 394.00 | 386.00 | 394.00 | 355.37 | 427 |
| 2022-11-09 | 365.00 | 390.00 | 365.00 | 380.00 | 342.75 | 663 |
| 2022-11-08 | 356.00 | 359.00 | 347.00 | 359.00 | 323.80 | 1,200 |
| 2022-11-07 | 388.00 | 392.00 | 388.00 | 392.00 | 353.57 | 440 |
| 2022-11-04 | 346.00 | 367.00 | 345.00 | 367.00 | 331.02 | 1,715 |
| 2022-11-03 | 345.00 | 395.00 | 345.00 | 395.00 | 356.27 | 14 |
| 2022-11-02 | 347.00 | 347.00 | 347.00 | 347.00 | 312.98 | 60 |
| 2022-10-28 | 375.00 | 390.00 | 375.00 | 390.00 | 351.76 | 6,465 |
| 2022-10-27 | 336.00 | 336.00 | 336.00 | 336.00 | 303.06 | 44 |
| 2022-10-26 | 341.00 | 341.00 | 335.00 | 335.00 | 302.16 | 720 |
| 2022-10-25 | 340.00 | 369.00 | 335.00 | 343.00 | 309.37 | 3,180 |
| 2022-10-20 | 360.00 | 380.00 | 360.00 | 380.00 | 342.75 | 2,520 |
| 2022-10-19 | 336.00 | 369.00 | 335.00 | 360.00 | 324.71 | 2,977 |
| 2022-10-18 | 350.00 | 370.00 | 333.00 | 333.00 | 300.35 | 3,300 |
| 2022-10-17 | 320.00 | 350.00 | 310.00 | 330.00 | 297.65 | 3,200 |
| 2022-10-14 | 320.00 | 321.00 | 300.00 | 320.00 | 288.63 | 22,596 |
| 2022-10-13 | 338.00 | 349.00 | 316.00 | 349.00 | 314.78 | 5,830 |
| 2022-10-12 | 386.00 | 388.00 | 386.00 | 388.00 | 349.96 | 200 |
| 2022-10-07 | 394.00 | 394.00 | 390.00 | 390.00 | 351.76 | 530 |
| 2022-10-05 | 386.00 | 398.00 | 386.00 | 398.00 | 358.98 | 1,300 |
| 2022-10-04 | 380.00 | 390.00 | 380.00 | 386.00 | 348.16 | 1,710 |
| 2022-10-03 | 355.00 | 370.00 | 355.00 | 368.00 | 331.92 | 2,242 |
| 2022-09-30 | 334.00 | 335.00 | 333.00 | 333.00 | 300.35 | 620 |
| 2022-09-29 | 340.00 | 345.00 | 301.00 | 316.00 | 285.02 | 5,566 |
| 2022-09-28 | 371.00 | 393.00 | 355.00 | 355.00 | 320.20 | 1,632 |
| 2022-09-27 | 360.00 | 438.00 | 360.00 | 397.00 | 358.08 | 9,273 |
| 2022-09-26 | 330.00 | 400.00 | 326.00 | 399.00 | 359.88 | 7,200 |
| 2022-09-23 | 320.00 | 381.00 | 320.00 | 336.00 | 303.06 | 2,028 |
| 2022-09-22 | 379.00 | 380.00 | 378.00 | 380.00 | 342.75 | 2,515 |
| 2022-09-21 | 378.00 | 380.00 | 301.00 | 380.00 | 342.75 | 1,215 |
| 2022-09-20 | 380.00 | 392.00 | 380.00 | 380.00 | 342.75 | 550 |
| 2022-09-19 | 380.00 | 380.00 | 380.00 | 380.00 | 342.75 | 600 |
| 2022-09-16 | 399.00 | 399.00 | 380.00 | 380.00 | 342.75 | 2,396 |
| 2022-09-15 | 381.00 | 381.00 | 378.00 | 378.00 | 340.94 | 600 |
| 2022-09-13 | 376.00 | 410.00 | 376.00 | 379.00 | 341.84 | 2,870 |
| 2022-09-12 | 385.00 | 404.00 | 372.00 | 380.00 | 342.75 | 2,085 |
| 2022-09-09 | 385.00 | 385.00 | 385.00 | 385.00 | 347.25 | 100 |
| 2022-09-08 | 370.00 | 370.00 | 370.00 | 370.00 | 333.73 | 100 |
| 2022-09-07 | 369.00 | 369.00 | 369.00 | 369.00 | 332.82 | 100 |
| 2022-09-06 | 368.00 | 368.00 | 368.00 | 368.00 | 331.92 | 100 |
| 2022-09-05 | 365.00 | 365.00 | 365.00 | 365.00 | 329.22 | 100 |
| 2022-09-02 | 400.00 | 400.00 | 385.00 | 385.00 | 347.25 | 2,100 |
| 2022-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 360.78 | 20 |
| 2022-08-31 | 383.00 | 404.00 | 383.00 | 404.00 | 364.39 | 310 |
| 2022-08-30 | 408.00 | 416.00 | 386.00 | 386.00 | 348.16 | 1,324 |
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.