Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 372.00 | 414.00 | 372.00 | 414.00 | 373.41 | 3,239 |
| 2024-11-11 | 398.00 | 400.00 | 398.00 | 400.00 | 360.78 | 450 |
| 2024-11-08 | 380.00 | 398.00 | 360.00 | 398.00 | 358.98 | 1,570 |
| 2024-11-05 | 378.00 | 380.00 | 370.00 | 380.00 | 342.75 | 1,680 |
| 2024-11-04 | 386.00 | 386.00 | 386.00 | 386.00 | 348.16 | 350 |
| 2024-10-30 | 386.00 | 386.00 | 386.00 | 386.00 | 348.16 | 250 |
| 2024-10-29 | 398.00 | 406.00 | 398.00 | 406.00 | 366.20 | 303 |
| 2024-10-28 | 382.00 | 382.00 | 382.00 | 382.00 | 344.55 | 204 |
| 2024-10-25 | 378.00 | 378.00 | 378.00 | 378.00 | 340.94 | 250 |
| 2024-10-24 | 378.00 | 378.00 | 378.00 | 378.00 | 340.94 | 360 |
| 2024-10-22 | 408.00 | 408.00 | 372.00 | 372.00 | 335.53 | 831 |
| 2024-10-21 | 384.00 | 400.00 | 340.00 | 400.00 | 360.78 | 6,430 |
| 2024-10-17 | 400.00 | 400.00 | 400.00 | 400.00 | 360.78 | 447 |
| 2024-10-16 | 382.00 | 400.00 | 382.00 | 400.00 | 360.78 | 1,083 |
| 2024-10-15 | 382.00 | 382.00 | 382.00 | 382.00 | 344.55 | 200 |
| 2024-10-14 | 388.00 | 388.00 | 380.00 | 382.00 | 344.55 | 4,214 |
| 2024-10-11 | 406.00 | 410.00 | 370.00 | 386.00 | 348.16 | 2,509 |
| 2024-10-09 | 418.00 | 420.00 | 406.00 | 406.00 | 366.20 | 327 |
| 2024-10-08 | 412.00 | 414.00 | 408.00 | 408.00 | 368.00 | 2,194 |
| 2024-10-02 | 414.00 | 414.00 | 410.00 | 410.00 | 369.80 | 2,500 |
| 2024-10-01 | 430.00 | 430.00 | 414.00 | 414.00 | 373.41 | 450 |
| 2024-09-30 | 412.00 | 412.00 | 410.00 | 410.00 | 369.80 | 1,417 |
| 2024-09-27 | 430.00 | 438.00 | 430.00 | 438.00 | 395.06 | 1,500 |
| 2024-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 387.84 | 100 |
| 2024-09-24 | 424.00 | 424.00 | 422.00 | 422.00 | 380.63 | 2,000 |
| 2024-09-23 | 424.00 | 424.00 | 424.00 | 424.00 | 382.43 | 200 |
| 2024-09-20 | 422.00 | 432.00 | 422.00 | 432.00 | 389.65 | 1,090 |
| 2024-09-12 | 436.00 | 436.00 | 436.00 | 436.00 | 393.25 | 500 |
| 2024-09-11 | 430.00 | 430.00 | 420.00 | 420.00 | 378.82 | 712 |
| 2024-09-09 | 414.00 | 414.00 | 410.00 | 414.00 | 373.41 | 2,310 |
| 2024-09-06 | 418.00 | 430.00 | 418.00 | 430.00 | 387.84 | 357 |
| 2024-09-04 | 444.00 | 444.00 | 444.00 | 444.00 | 400.47 | 604 |
| 2024-09-02 | 446.00 | 446.00 | 446.00 | 446.00 | 402.27 | 200 |
| 2024-08-30 | 420.00 | 420.00 | 420.00 | 420.00 | 378.82 | 1,600 |
| 2024-08-28 | 424.00 | 424.00 | 420.00 | 420.00 | 378.82 | 660 |
| 2024-08-27 | 424.00 | 424.00 | 424.00 | 424.00 | 382.43 | 700 |
| 2024-08-26 | 430.00 | 430.00 | 430.00 | 430.00 | 387.84 | 150 |
| 2024-08-22 | 424.00 | 424.00 | 424.00 | 424.00 | 382.43 | 1,000 |
| 2024-08-21 | 440.00 | 458.00 | 440.00 | 450.00 | 405.88 | 3,450 |
| 2024-08-16 | 420.00 | 420.00 | 420.00 | 420.00 | 378.82 | 287 |
| 2024-08-15 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 1,400 |
| 2024-08-14 | 420.00 | 440.00 | 420.00 | 440.00 | 396.86 | 1,600 |
| 2024-08-13 | 420.00 | 420.00 | 410.00 | 420.00 | 378.82 | 3,805 |
| 2024-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 378.82 | 200 |
| 2024-08-09 | 412.00 | 438.00 | 410.00 | 420.00 | 378.82 | 1,933 |
| 2024-08-06 | 410.00 | 446.00 | 410.00 | 446.00 | 402.27 | 903 |
| 2024-08-05 | 424.00 | 448.00 | 410.00 | 410.00 | 369.80 | 10,040 |
| 2024-08-02 | 440.00 | 454.00 | 440.00 | 454.00 | 409.49 | 6,230 |
| 2024-08-01 | 456.00 | 458.00 | 414.00 | 440.00 | 396.86 | 13,027 |
| 2024-07-31 | 470.00 | 470.00 | 470.00 | 470.00 | 423.92 | 27 |
| 2024-07-30 | 444.00 | 444.00 | 444.00 | 444.00 | 400.47 | 200 |
| 2024-07-26 | 462.00 | 462.00 | 462.00 | 462.00 | 416.71 | 178 |
| 2024-07-25 | 464.00 | 464.00 | 464.00 | 464.00 | 418.51 | 2,100 |
| 2024-07-24 | 468.00 | 468.00 | 462.00 | 464.00 | 418.51 | 2,640 |
| 2024-07-23 | 470.00 | 498.00 | 466.00 | 468.00 | 422.12 | 10,265 |
| 2024-07-22 | 500.00 | 500.00 | 496.00 | 500.00 | 450.98 | 3,165 |
| 2024-07-19 | 500.00 | 510.00 | 498.00 | 498.00 | 449.18 | 1,295 |
| 2024-07-18 | 484.00 | 530.00 | 484.00 | 520.00 | 469.02 | 23,304 |
| 2024-07-17 | 450.00 | 482.00 | 444.00 | 482.00 | 434.75 | 11,125 |
| 2024-07-16 | 424.00 | 456.00 | 420.00 | 444.00 | 400.47 | 7,260 |
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.