Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 312.00 | 312.00 | 310.00 | 310.00 | 279.61 | 1,383 |
| 2025-07-21 | 342.00 | 342.00 | 340.00 | 340.00 | 306.67 | 140 |
| 2025-07-18 | 320.00 | 320.00 | 320.00 | 320.00 | 288.63 | 450 |
| 2025-07-16 | 310.00 | 310.00 | 310.00 | 310.00 | 279.61 | 10 |
| 2025-07-11 | 340.00 | 342.00 | 340.00 | 342.00 | 308.47 | 91 |
| 2025-07-10 | 312.00 | 312.00 | 312.00 | 312.00 | 281.41 | 50 |
| 2025-07-08 | 312.00 | 312.00 | 312.00 | 312.00 | 281.41 | 100 |
| 2025-07-04 | 312.00 | 312.00 | 312.00 | 312.00 | 281.41 | 360 |
| 2025-06-30 | 312.00 | 342.00 | 312.00 | 342.00 | 308.47 | 235 |
| 2025-06-27 | 342.00 | 342.00 | 342.00 | 342.00 | 308.47 | 1 |
| 2025-06-20 | 344.00 | 346.00 | 344.00 | 346.00 | 312.08 | 518 |
| 2025-06-19 | 348.00 | 348.00 | 348.00 | 348.00 | 313.88 | 18 |
| 2025-06-18 | 340.00 | 350.00 | 340.00 | 350.00 | 315.69 | 488 |
| 2025-06-17 | 344.00 | 346.00 | 344.00 | 346.00 | 312.08 | 250 |
| 2025-06-16 | 310.00 | 310.00 | 310.00 | 310.00 | 279.61 | 100 |
| 2025-06-13 | 330.00 | 330.00 | 302.00 | 302.00 | 272.39 | 2,700 |
| 2025-06-12 | 350.00 | 350.00 | 316.00 | 316.00 | 285.02 | 312 |
| 2025-06-05 | 314.00 | 330.00 | 314.00 | 330.00 | 297.65 | 1,098 |
| 2025-06-03 | 316.00 | 316.00 | 310.00 | 310.00 | 279.61 | 645 |
| 2025-06-02 | 316.00 | 330.00 | 316.00 | 330.00 | 297.65 | 12,442 |
| 2025-05-29 | 326.00 | 330.00 | 326.00 | 330.00 | 297.65 | 12,121 |
| 2025-05-28 | 316.00 | 328.00 | 316.00 | 316.00 | 285.02 | 500 |
| 2025-05-26 | 330.00 | 330.00 | 330.00 | 330.00 | 297.65 | 700 |
| 2025-05-22 | 340.00 | 340.00 | 316.00 | 316.00 | 285.02 | 1,002 |
| 2025-05-21 | 324.00 | 324.00 | 320.00 | 320.00 | 288.63 | 995 |
| 2025-05-16 | 330.00 | 344.00 | 322.00 | 322.00 | 290.43 | 20,897 |
| 2025-05-15 | 320.00 | 340.00 | 320.00 | 340.00 | 306.67 | 200 |
| 2025-05-14 | 330.00 | 330.00 | 330.00 | 330.00 | 297.65 | 300 |
| 2025-05-13 | 320.00 | 340.00 | 316.00 | 316.00 | 285.02 | 4,242 |
| 2025-05-08 | 320.00 | 320.00 | 320.00 | 320.00 | 288.63 | 500 |
| 2025-05-07 | 320.00 | 322.00 | 316.00 | 316.00 | 285.02 | 5,276 |
| 2025-05-06 | 326.00 | 326.00 | 324.00 | 326.00 | 294.04 | 674 |
| 2025-04-29 | 340.00 | 340.00 | 340.00 | 340.00 | 306.67 | 333 |
| 2025-04-28 | 338.00 | 338.00 | 316.00 | 316.00 | 285.02 | 910 |
| 2025-04-25 | 326.00 | 340.00 | 316.00 | 340.00 | 306.67 | 24,767 |
| 2025-04-24 | 326.00 | 326.00 | 326.00 | 326.00 | 294.04 | 200 |
| 2025-04-23 | 336.00 | 336.00 | 336.00 | 336.00 | 303.06 | 200 |
| 2025-04-22 | 348.00 | 350.00 | 348.00 | 350.00 | 315.69 | 355 |
| 2025-04-17 | 330.00 | 330.00 | 330.00 | 330.00 | 297.65 | 430 |
| 2025-04-16 | 324.00 | 324.00 | 324.00 | 324.00 | 292.24 | 6 |
| 2025-04-14 | 350.00 | 350.00 | 350.00 | 350.00 | 315.69 | 430 |
| 2025-04-11 | 350.00 | 350.00 | 350.00 | 350.00 | 315.69 | 20 |
| 2025-04-10 | 330.00 | 350.00 | 330.00 | 330.00 | 297.65 | 19,201 |
| 2025-04-09 | 348.00 | 348.00 | 310.00 | 320.00 | 288.63 | 1,330 |
| 2025-04-08 | 350.00 | 350.00 | 350.00 | 350.00 | 315.69 | 100 |
| 2025-04-07 | 250.00 | 350.00 | 250.00 | 350.00 | 315.69 | 21,791 |
| 2025-04-04 | 350.00 | 350.00 | 340.00 | 340.00 | 306.67 | 2,654 |
| 2025-04-03 | 370.00 | 370.00 | 338.00 | 366.00 | 330.12 | 5,744 |
| 2025-04-01 | 380.00 | 380.00 | 380.00 | 380.00 | 342.75 | 267 |
| 2025-03-27 | 378.00 | 398.00 | 378.00 | 390.00 | 351.76 | 4,387 |
| 2025-03-26 | 376.00 | 376.00 | 368.00 | 376.00 | 339.14 | 393 |
| 2025-03-24 | 352.00 | 360.00 | 352.00 | 360.00 | 324.71 | 1,040 |
| 2025-03-21 | 362.00 | 374.00 | 352.00 | 374.00 | 337.33 | 605 |
| 2025-03-20 | 362.00 | 362.00 | 362.00 | 362.00 | 326.51 | 300 |
| 2025-03-19 | 370.00 | 370.00 | 346.00 | 346.00 | 312.08 | 6,731 |
| 2025-03-18 | 368.00 | 384.00 | 362.00 | 384.00 | 346.35 | 696 |
| 2025-03-12 | 390.00 | 390.00 | 390.00 | 390.00 | 351.76 | 2,500 |
| 2025-03-11 | 390.00 | 390.00 | 366.00 | 390.00 | 351.76 | 18,520 |
| 2025-03-10 | 398.00 | 400.00 | 364.00 | 364.00 | 328.31 | 931 |
| 2025-03-07 | 362.00 | 398.00 | 362.00 | 398.00 | 358.98 | 2,505 |
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.