Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1,460.00 | 1,555.00 | 1,400.00 | 1,500.00 | 676.47 | 994 |
| 2022-02-08 | 1,450.00 | 1,450.00 | 1,360.00 | 1,440.00 | 649.41 | 3,226 |
| 2022-02-07 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 717.06 | 110 |
| 2022-02-01 | 1,510.00 | 1,630.00 | 1,510.00 | 1,625.00 | 732.84 | 550 |
| 2022-01-31 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 680.98 | 220 |
| 2022-01-28 | 1,595.00 | 1,595.00 | 1,440.00 | 1,495.00 | 674.22 | 460 |
| 2022-01-27 | 1,480.00 | 1,595.00 | 1,480.00 | 1,510.00 | 680.98 | 1,630 |
| 2022-01-26 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 667.45 | 10 |
| 2022-01-25 | 1,550.00 | 1,595.00 | 1,510.00 | 1,595.00 | 719.31 | 780 |
| 2022-01-24 | 1,620.00 | 1,620.00 | 1,540.00 | 1,540.00 | 694.51 | 3,484 |
| 2022-01-21 | 1,645.00 | 1,695.00 | 1,645.00 | 1,695.00 | 764.41 | 598 |
| 2022-01-20 | 1,610.00 | 1,645.00 | 1,610.00 | 1,645.00 | 741.86 | 502 |
| 2022-01-18 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 762.16 | 400 |
| 2022-01-17 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 762.16 | 30 |
| 2022-01-14 | 1,610.00 | 1,700.00 | 1,610.00 | 1,700.00 | 766.67 | 48 |
| 2022-01-12 | 1,750.00 | 1,750.00 | 1,675.00 | 1,730.00 | 780.20 | 304 |
| 2022-01-11 | 1,700.00 | 1,755.00 | 1,700.00 | 1,755.00 | 791.47 | 208 |
| 2022-01-10 | 1,720.00 | 1,765.00 | 1,720.00 | 1,765.00 | 795.98 | 490 |
| 2022-01-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 775.69 | 10 |
| 2022-01-06 | 1,645.00 | 1,725.00 | 1,645.00 | 1,700.00 | 766.67 | 1,778 |
| 2022-01-05 | 1,625.00 | 1,695.00 | 1,620.00 | 1,620.00 | 730.59 | 934 |
| 2022-01-04 | 1,715.00 | 1,715.00 | 1,550.00 | 1,670.00 | 753.14 | 5,164 |
| 2022-01-03 | 1,620.00 | 1,780.00 | 1,620.00 | 1,775.00 | 800.49 | 4,308 |
| 2021-12-30 | 1,635.00 | 1,640.00 | 1,545.00 | 1,620.00 | 730.59 | 1,064 |
| 2021-12-29 | 1,565.00 | 1,650.00 | 1,550.00 | 1,620.00 | 730.59 | 2,762 |
| 2021-12-28 | 1,485.00 | 1,560.00 | 1,435.00 | 1,560.00 | 703.53 | 1,502 |
| 2021-12-27 | 1,430.00 | 1,560.00 | 1,430.00 | 1,560.00 | 703.53 | 310 |
| 2021-12-23 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 699.02 | 510 |
| 2021-12-22 | 1,515.00 | 1,530.00 | 1,405.00 | 1,530.00 | 690.00 | 3,580 |
| 2021-12-21 | 1,520.00 | 1,550.00 | 1,510.00 | 1,545.00 | 696.76 | 1,342 |
| 2021-12-20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 717.06 | 12 |
| 2021-12-17 | 1,605.00 | 1,630.00 | 1,605.00 | 1,630.00 | 735.10 | 264 |
| 2021-12-16 | 1,520.00 | 1,605.00 | 1,515.00 | 1,605.00 | 723.82 | 740 |
| 2021-12-15 | 1,535.00 | 1,615.00 | 1,520.00 | 1,615.00 | 728.33 | 1,460 |
| 2021-12-14 | 1,550.00 | 1,665.00 | 1,550.00 | 1,550.00 | 699.02 | 3,316 |
| 2021-12-13 | 1,520.00 | 1,570.00 | 1,520.00 | 1,550.00 | 699.02 | 1,468 |
| 2021-12-10 | 1,565.00 | 1,565.00 | 1,500.00 | 1,560.00 | 703.53 | 7,978 |
| 2021-12-09 | 1,575.00 | 1,665.00 | 1,565.00 | 1,665.00 | 750.88 | 2,358 |
| 2021-12-08 | 1,670.00 | 1,670.00 | 1,585.00 | 1,660.00 | 748.63 | 2,630 |
| 2021-12-07 | 1,670.00 | 1,740.00 | 1,670.00 | 1,740.00 | 784.71 | 52 |
| 2021-12-03 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 795.98 | 246 |
| 2021-12-02 | 1,680.00 | 1,770.00 | 1,675.00 | 1,770.00 | 798.24 | 502 |
| 2021-12-01 | 1,745.00 | 1,780.00 | 1,670.00 | 1,670.00 | 753.14 | 5,732 |
| 2021-11-30 | 1,670.00 | 1,765.00 | 1,615.00 | 1,765.00 | 795.98 | 960 |
| 2021-11-26 | 1,740.00 | 1,740.00 | 1,670.00 | 1,670.00 | 753.14 | 40 |
| 2021-11-25 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 800.49 | 2 |
| 2021-11-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 766.67 | 60 |
| 2021-11-22 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 800.49 | 1,326 |
| 2021-11-19 | 1,775.00 | 1,775.00 | 1,760.00 | 1,775.00 | 800.49 | 2,084 |
| 2021-11-17 | 1,720.00 | 1,780.00 | 1,695.00 | 1,775.00 | 800.49 | 956 |
| 2021-11-16 | 1,720.00 | 1,800.00 | 1,680.00 | 1,720.00 | 775.69 | 3,692 |
| 2021-11-15 | 1,720.00 | 1,720.00 | 1,630.00 | 1,680.00 | 757.65 | 3,772 |
| 2021-11-12 | 1,710.00 | 1,770.00 | 1,700.00 | 1,770.00 | 798.24 | 2,178 |
| 2021-11-11 | 1,785.00 | 1,795.00 | 1,710.00 | 1,785.00 | 805.00 | 1,140 |
| 2021-11-10 | 1,730.00 | 1,800.00 | 1,710.00 | 1,795.00 | 809.51 | 2,448 |
| 2021-11-09 | 1,745.00 | 1,800.00 | 1,710.00 | 1,800.00 | 811.76 | 1,626 |
| 2021-11-08 | 1,755.00 | 1,845.00 | 1,755.00 | 1,845.00 | 832.06 | 782 |
| 2021-11-05 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 838.82 | 600 |
| 2021-11-04 | 1,820.00 | 1,855.00 | 1,720.00 | 1,855.00 | 836.57 | 3,064 |
| 2021-11-03 | 1,860.00 | 1,875.00 | 1,800.00 | 1,800.00 | 811.76 | 4,020 |
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.