Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1,395.00 | 1,685.00 | 1,395.00 | 1,680.00 | 757.65 | 7,112 |
| 2022-05-31 | 1,390.00 | 1,425.00 | 1,300.00 | 1,410.00 | 635.88 | 4,456 |
| 2022-05-30 | 1,470.00 | 1,470.00 | 1,200.00 | 1,300.00 | 586.27 | 6,984 |
| 2022-05-27 | 1,600.00 | 1,600.00 | 1,450.00 | 1,545.00 | 696.76 | 2,508 |
| 2022-05-26 | 1,585.00 | 1,630.00 | 1,500.00 | 1,595.00 | 719.31 | 2,954 |
| 2022-05-25 | 1,750.00 | 1,750.00 | 1,610.00 | 1,690.00 | 762.16 | 7,162 |
| 2022-05-24 | 1,650.00 | 1,780.00 | 1,640.00 | 1,780.00 | 802.75 | 4,236 |
| 2022-05-23 | 1,635.00 | 1,800.00 | 1,630.00 | 1,770.00 | 798.24 | 15,678 |
| 2022-05-20 | 1,520.00 | 1,690.00 | 1,520.00 | 1,590.00 | 717.06 | 5,972 |
| 2022-05-19 | 1,540.00 | 1,600.00 | 1,420.00 | 1,515.00 | 683.24 | 7,436 |
| 2022-05-18 | 1,590.00 | 1,600.00 | 1,465.00 | 1,465.00 | 660.69 | 4,036 |
| 2022-05-17 | 1,650.00 | 1,795.00 | 1,480.00 | 1,645.00 | 741.86 | 16,348 |
| 2022-05-16 | 1,300.00 | 1,600.00 | 1,300.00 | 1,600.00 | 721.57 | 18,198 |
| 2022-05-13 | 1,000.00 | 1,295.00 | 1,000.00 | 1,295.00 | 584.02 | 11,718 |
| 2022-05-12 | 980.00 | 1,035.00 | 930.00 | 930.00 | 419.41 | 1,752 |
| 2022-05-11 | 1,005.00 | 1,020.00 | 930.00 | 996.00 | 449.18 | 5,374 |
| 2022-05-10 | 1,175.00 | 1,215.00 | 1,000.00 | 1,010.00 | 455.49 | 14,346 |
| 2022-05-09 | 1,195.00 | 1,290.00 | 1,100.00 | 1,170.00 | 527.65 | 7,770 |
| 2022-05-06 | 1,300.00 | 1,435.00 | 1,120.00 | 1,200.00 | 541.18 | 19,276 |
| 2022-05-02 | 1,300.00 | 1,330.00 | 1,280.00 | 1,330.00 | 599.80 | 2,580 |
| 2022-04-29 | 1,250.00 | 1,340.00 | 1,250.00 | 1,300.00 | 586.27 | 1,364 |
| 2022-04-28 | 1,290.00 | 1,290.00 | 1,120.00 | 1,250.00 | 563.73 | 424 |
| 2022-04-27 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 563.73 | 440 |
| 2022-04-26 | 1,210.00 | 1,290.00 | 1,200.00 | 1,290.00 | 581.76 | 600 |
| 2022-04-22 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 586.27 | 320 |
| 2022-04-21 | 1,365.00 | 1,380.00 | 1,240.00 | 1,365.00 | 615.59 | 126 |
| 2022-04-20 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 626.86 | 462 |
| 2022-04-19 | 1,200.00 | 1,410.00 | 1,200.00 | 1,395.00 | 629.12 | 3,856 |
| 2022-04-08 | 1,295.00 | 1,380.00 | 1,295.00 | 1,380.00 | 622.35 | 608 |
| 2022-04-07 | 1,345.00 | 1,345.00 | 1,300.00 | 1,320.00 | 595.29 | 120 |
| 2022-04-06 | 1,345.00 | 1,345.00 | 1,300.00 | 1,345.00 | 606.57 | 262 |
| 2022-04-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 617.84 | 2 |
| 2022-04-01 | 1,270.00 | 1,380.00 | 1,270.00 | 1,375.00 | 620.10 | 206 |
| 2022-03-30 | 1,240.00 | 1,385.00 | 1,240.00 | 1,385.00 | 624.61 | 24 |
| 2022-03-29 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 624.61 | 184 |
| 2022-03-23 | 1,250.00 | 1,385.00 | 1,250.00 | 1,385.00 | 624.61 | 152 |
| 2022-03-21 | 1,250.00 | 1,385.00 | 1,250.00 | 1,385.00 | 624.61 | 250 |
| 2022-03-18 | 1,300.00 | 1,390.00 | 1,300.00 | 1,380.00 | 622.35 | 2,280 |
| 2022-03-17 | 1,210.00 | 1,390.00 | 1,210.00 | 1,350.00 | 608.82 | 3,480 |
| 2022-03-16 | 1,130.00 | 1,220.00 | 1,130.00 | 1,220.00 | 550.20 | 752 |
| 2022-03-11 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 525.39 | 20 |
| 2022-03-10 | 1,200.00 | 1,200.00 | 1,110.00 | 1,110.00 | 500.59 | 482 |
| 2022-03-09 | 1,140.00 | 1,160.00 | 1,060.00 | 1,160.00 | 523.14 | 1,558 |
| 2022-03-08 | 1,150.00 | 1,190.00 | 1,055.00 | 1,080.00 | 487.06 | 5,174 |
| 2022-03-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 541.18 | 600 |
| 2022-03-04 | 1,160.00 | 1,295.00 | 1,150.00 | 1,295.00 | 584.02 | 336 |
| 2022-03-03 | 1,175.00 | 1,310.00 | 1,175.00 | 1,270.00 | 572.75 | 1,546 |
| 2022-03-02 | 1,180.00 | 1,260.00 | 1,115.00 | 1,260.00 | 568.24 | 1,436 |
| 2022-03-01 | 1,320.00 | 1,320.00 | 1,210.00 | 1,250.00 | 563.73 | 1,144 |
| 2022-02-28 | 1,300.00 | 1,600.00 | 1,250.00 | 1,500.00 | 676.47 | 3,492 |
| 2022-02-25 | 1,345.00 | 1,345.00 | 1,210.00 | 1,300.00 | 586.27 | 920 |
| 2022-02-24 | 1,270.00 | 1,345.00 | 1,200.00 | 1,345.00 | 606.57 | 1,366 |
| 2022-02-23 | 1,260.00 | 1,410.00 | 1,260.00 | 1,310.00 | 590.78 | 380 |
| 2022-02-22 | 1,360.00 | 1,475.00 | 1,360.00 | 1,400.00 | 631.37 | 962 |
| 2022-02-21 | 1,360.00 | 1,490.00 | 1,360.00 | 1,490.00 | 671.96 | 70 |
| 2022-02-16 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 674.22 | 60 |
| 2022-02-15 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 671.96 | 20 |
| 2022-02-14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 676.47 | 130 |
| 2022-02-11 | 1,410.00 | 1,495.00 | 1,400.00 | 1,495.00 | 674.22 | 432 |
| 2022-02-10 | 1,400.00 | 1,415.00 | 1,380.00 | 1,415.00 | 638.14 | 1,468 |
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.