Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 401.00 | 401.00 | 400.00 | 400.00 | 360.78 | 8,563 |
| 2022-08-26 | 416.00 | 416.00 | 400.00 | 414.00 | 373.41 | 819 |
| 2022-08-25 | 419.00 | 419.00 | 416.00 | 418.00 | 377.02 | 551 |
| 2022-08-24 | 399.00 | 419.00 | 399.00 | 419.00 | 377.92 | 1,656 |
| 2022-08-23 | 361.00 | 420.00 | 361.00 | 400.00 | 360.78 | 7,393 |
| 2022-08-22 | 372.00 | 386.00 | 360.00 | 380.00 | 342.75 | 2,926 |
| 2022-08-19 | 372.00 | 408.00 | 360.00 | 371.00 | 334.63 | 6,250 |
| 2022-08-18 | 362.00 | 424.00 | 362.00 | 418.00 | 377.02 | 1,134 |
| 2022-08-17 | 399.00 | 399.00 | 389.00 | 389.00 | 350.86 | 224 |
| 2022-08-16 | 390.00 | 418.00 | 390.00 | 418.00 | 377.02 | 220 |
| 2022-08-11 | 405.00 | 434.00 | 400.00 | 402.00 | 362.59 | 3,072 |
| 2022-08-10 | 420.00 | 420.00 | 420.00 | 420.00 | 378.82 | 46 |
| 2022-08-09 | 418.00 | 444.00 | 400.00 | 400.00 | 360.78 | 1,560 |
| 2022-08-08 | 410.00 | 420.00 | 390.00 | 410.00 | 369.80 | 2,832 |
| 2022-08-05 | 405.00 | 438.00 | 378.00 | 420.00 | 378.82 | 4,180 |
| 2022-08-04 | 420.00 | 436.00 | 413.00 | 415.00 | 374.31 | 2,840 |
| 2022-08-02 | 950.00 | 994.00 | 880.00 | 964.00 | 434.75 | 1,714 |
| 2022-08-01 | 1,000.00 | 1,100.00 | 918.00 | 956.00 | 431.14 | 8,174 |
| 2022-07-29 | 830.00 | 1,015.00 | 800.00 | 1,005.00 | 453.24 | 8,088 |
| 2022-07-28 | 826.00 | 830.00 | 800.00 | 820.00 | 369.80 | 3,524 |
| 2022-07-27 | 868.00 | 868.00 | 868.00 | 868.00 | 391.45 | 20 |
| 2022-07-26 | 860.00 | 876.00 | 830.00 | 876.00 | 395.06 | 3,042 |
| 2022-07-25 | 874.00 | 900.00 | 850.00 | 900.00 | 405.88 | 7,560 |
| 2022-07-22 | 850.00 | 934.00 | 850.00 | 876.00 | 395.06 | 3,012 |
| 2022-07-21 | 918.00 | 920.00 | 850.00 | 852.00 | 384.24 | 4,450 |
| 2022-07-20 | 904.00 | 926.00 | 896.00 | 900.00 | 405.88 | 1,878 |
| 2022-07-19 | 946.00 | 946.00 | 900.00 | 920.00 | 414.90 | 10,282 |
| 2022-07-18 | 920.00 | 958.00 | 920.00 | 920.00 | 414.90 | 2,072 |
| 2022-07-15 | 946.00 | 948.00 | 890.00 | 938.00 | 423.02 | 6,802 |
| 2022-07-14 | 1,010.00 | 1,010.00 | 900.00 | 910.00 | 410.39 | 8,742 |
| 2022-07-13 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 450.98 | 1,300 |
| 2022-07-12 | 1,000.00 | 1,000.00 | 950.00 | 960.00 | 432.94 | 1,146 |
| 2022-07-11 | 1,020.00 | 1,050.00 | 952.00 | 1,000.00 | 450.98 | 3,162 |
| 2022-07-08 | 980.00 | 1,040.00 | 938.00 | 966.00 | 435.65 | 7,170 |
| 2022-07-07 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 450.98 | 5,298 |
| 2022-07-06 | 1,030.00 | 1,070.00 | 990.00 | 1,020.00 | 460.00 | 4,300 |
| 2022-07-05 | 1,095.00 | 1,110.00 | 950.00 | 1,000.00 | 450.98 | 9,636 |
| 2022-07-04 | 1,030.00 | 1,115.00 | 1,030.00 | 1,050.00 | 473.53 | 2,834 |
| 2022-07-01 | 1,100.00 | 1,100.00 | 1,020.00 | 1,030.00 | 464.51 | 9,080 |
| 2022-06-30 | 1,160.00 | 1,160.00 | 1,050.00 | 1,130.00 | 509.61 | 8,064 |
| 2022-06-29 | 1,250.00 | 1,300.00 | 1,150.00 | 1,200.00 | 541.18 | 3,560 |
| 2022-06-28 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 563.73 | 960 |
| 2022-06-27 | 1,300.00 | 1,345.00 | 1,275.00 | 1,315.00 | 593.04 | 2,000 |
| 2022-06-24 | 1,355.00 | 1,400.00 | 1,300.00 | 1,370.00 | 617.84 | 3,094 |
| 2022-06-23 | 1,440.00 | 1,440.00 | 1,320.00 | 1,425.00 | 642.65 | 1,106 |
| 2022-06-22 | 1,350.00 | 1,425.00 | 1,330.00 | 1,425.00 | 642.65 | 1,940 |
| 2022-06-21 | 1,335.00 | 1,425.00 | 1,335.00 | 1,425.00 | 642.65 | 1,494 |
| 2022-06-20 | 1,360.00 | 1,450.00 | 1,330.00 | 1,430.00 | 644.90 | 1,120 |
| 2022-06-17 | 1,280.00 | 1,370.00 | 1,280.00 | 1,370.00 | 617.84 | 40 |
| 2022-06-16 | 1,325.00 | 1,390.00 | 1,300.00 | 1,345.00 | 606.57 | 5,604 |
| 2022-06-15 | 1,365.00 | 1,415.00 | 1,365.00 | 1,415.00 | 638.14 | 2,008 |
| 2022-06-14 | 1,365.00 | 1,470.00 | 1,330.00 | 1,470.00 | 662.94 | 5,230 |
| 2022-06-13 | 1,455.00 | 1,500.00 | 1,380.00 | 1,480.00 | 667.45 | 7,018 |
| 2022-06-10 | 1,510.00 | 1,580.00 | 1,470.00 | 1,550.00 | 699.02 | 4,002 |
| 2022-06-09 | 1,565.00 | 1,600.00 | 1,515.00 | 1,600.00 | 721.57 | 2,228 |
| 2022-06-08 | 1,500.00 | 1,690.00 | 1,500.00 | 1,575.00 | 710.29 | 4,266 |
| 2022-06-07 | 1,490.00 | 1,655.00 | 1,450.00 | 1,500.00 | 676.47 | 5,422 |
| 2022-06-03 | 1,500.00 | 1,510.00 | 1,425.00 | 1,495.00 | 674.22 | 2,570 |
| 2022-06-02 | 1,580.00 | 1,595.00 | 1,510.00 | 1,595.00 | 719.31 | 2,014 |
| 2022-06-01 | 1,395.00 | 1,685.00 | 1,395.00 | 1,680.00 | 757.65 | 7,112 |
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.