Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 362.00 | 400.00 | 362.00 | 362.00 | 326.51 | 1,035 |
| 2025-03-05 | 400.00 | 400.00 | 400.00 | 400.00 | 360.78 | 10 |
| 2025-03-04 | 386.00 | 386.00 | 386.00 | 386.00 | 348.16 | 100 |
| 2025-03-03 | 386.00 | 386.00 | 386.00 | 386.00 | 348.16 | 1,224 |
| 2025-02-28 | 390.00 | 390.00 | 380.00 | 386.00 | 348.16 | 2,400 |
| 2025-02-27 | 416.00 | 416.00 | 416.00 | 416.00 | 375.22 | 5 |
| 2025-02-26 | 400.00 | 400.00 | 390.00 | 390.00 | 351.76 | 1,520 |
| 2025-02-25 | 414.00 | 414.00 | 414.00 | 414.00 | 373.41 | 14 |
| 2025-02-24 | 418.00 | 418.00 | 418.00 | 418.00 | 377.02 | 100 |
| 2025-02-21 | 400.00 | 418.00 | 394.00 | 418.00 | 377.02 | 1,416 |
| 2025-02-20 | 420.00 | 420.00 | 390.00 | 390.00 | 351.76 | 6,688 |
| 2025-02-19 | 400.00 | 420.00 | 400.00 | 420.00 | 378.82 | 13,085 |
| 2025-02-14 | 410.00 | 418.00 | 410.00 | 418.00 | 377.02 | 16,746 |
| 2025-02-13 | 416.00 | 416.00 | 416.00 | 416.00 | 375.22 | 1,500 |
| 2025-02-12 | 404.00 | 404.00 | 400.00 | 400.00 | 360.78 | 1,000 |
| 2025-02-10 | 418.00 | 418.00 | 418.00 | 418.00 | 377.02 | 12 |
| 2025-02-07 | 418.00 | 420.00 | 416.00 | 420.00 | 378.82 | 12,947 |
| 2025-02-06 | 418.00 | 418.00 | 400.00 | 400.00 | 360.78 | 1,284 |
| 2025-01-31 | 416.00 | 418.00 | 416.00 | 418.00 | 377.02 | 500 |
| 2025-01-30 | 418.00 | 420.00 | 400.00 | 400.00 | 360.78 | 15,522 |
| 2025-01-28 | 418.00 | 424.00 | 400.00 | 400.00 | 360.78 | 295 |
| 2025-01-27 | 402.00 | 402.00 | 402.00 | 402.00 | 362.59 | 100 |
| 2025-01-24 | 410.00 | 410.00 | 404.00 | 404.00 | 364.39 | 1,000 |
| 2025-01-23 | 408.00 | 424.00 | 404.00 | 404.00 | 364.39 | 1,352 |
| 2025-01-22 | 404.00 | 404.00 | 404.00 | 404.00 | 364.39 | 250 |
| 2025-01-21 | 410.00 | 410.00 | 410.00 | 410.00 | 369.80 | 1,000 |
| 2025-01-20 | 412.00 | 412.00 | 412.00 | 412.00 | 371.61 | 1,440 |
| 2025-01-16 | 410.00 | 410.00 | 410.00 | 410.00 | 369.80 | 200 |
| 2025-01-15 | 424.00 | 428.00 | 414.00 | 414.00 | 373.41 | 6,630 |
| 2025-01-14 | 410.00 | 428.00 | 410.00 | 424.00 | 382.43 | 5,979 |
| 2025-01-13 | 420.00 | 428.00 | 420.00 | 428.00 | 386.04 | 11,605 |
| 2025-01-10 | 420.00 | 420.00 | 406.00 | 406.00 | 366.20 | 550 |
| 2025-01-09 | 420.00 | 426.00 | 420.00 | 426.00 | 384.24 | 46 |
| 2025-01-08 | 428.00 | 428.00 | 420.00 | 420.00 | 378.82 | 14,085 |
| 2025-01-06 | 430.00 | 430.00 | 430.00 | 430.00 | 387.84 | 500 |
| 2025-01-03 | 428.00 | 428.00 | 428.00 | 428.00 | 386.04 | 95 |
| 2024-12-30 | 402.00 | 402.00 | 402.00 | 402.00 | 362.59 | 350 |
| 2024-12-23 | 430.00 | 436.00 | 404.00 | 436.00 | 393.25 | 1,905 |
| 2024-12-20 | 434.00 | 434.00 | 434.00 | 434.00 | 391.45 | 74 |
| 2024-12-19 | 410.00 | 410.00 | 410.00 | 410.00 | 369.80 | 1,200 |
| 2024-12-18 | 400.00 | 402.00 | 400.00 | 402.00 | 362.59 | 1,415 |
| 2024-12-17 | 402.00 | 420.00 | 402.00 | 418.00 | 377.02 | 275 |
| 2024-12-13 | 402.00 | 436.00 | 386.00 | 436.00 | 393.25 | 3,600 |
| 2024-12-10 | 414.00 | 436.00 | 414.00 | 436.00 | 393.25 | 52 |
| 2024-12-09 | 414.00 | 414.00 | 414.00 | 414.00 | 373.41 | 140 |
| 2024-12-06 | 416.00 | 416.00 | 414.00 | 414.00 | 373.41 | 1,900 |
| 2024-12-05 | 430.00 | 438.00 | 430.00 | 436.00 | 393.25 | 22,703 |
| 2024-12-03 | 436.00 | 438.00 | 436.00 | 438.00 | 395.06 | 23,000 |
| 2024-12-02 | 438.00 | 440.00 | 436.00 | 440.00 | 396.86 | 21,173 |
| 2024-11-29 | 420.00 | 438.00 | 420.00 | 438.00 | 395.06 | 1,595 |
| 2024-11-27 | 436.00 | 438.00 | 436.00 | 438.00 | 395.06 | 425 |
| 2024-11-26 | 436.00 | 438.00 | 436.00 | 438.00 | 395.06 | 125 |
| 2024-11-25 | 414.00 | 438.00 | 414.00 | 438.00 | 395.06 | 315 |
| 2024-11-21 | 416.00 | 416.00 | 416.00 | 416.00 | 375.22 | 40 |
| 2024-11-20 | 440.00 | 442.00 | 414.00 | 414.00 | 373.41 | 4,360 |
| 2024-11-19 | 424.00 | 438.00 | 424.00 | 424.00 | 382.43 | 5,070 |
| 2024-11-18 | 442.00 | 442.00 | 406.00 | 424.00 | 382.43 | 4,735 |
| 2024-11-15 | 418.00 | 442.00 | 418.00 | 442.00 | 398.67 | 33,103 |
| 2024-11-14 | 414.00 | 422.00 | 410.00 | 420.00 | 378.82 | 5,065 |
| 2024-11-13 | 402.00 | 416.00 | 402.00 | 406.00 | 366.20 | 2,300 |
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.