Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 422.00 | 454.00 | 422.00 | 432.00 | 389.65 | 7,903 |
| 2024-07-12 | 422.00 | 422.00 | 422.00 | 422.00 | 380.63 | 144 |
| 2024-07-10 | 456.00 | 456.00 | 456.00 | 456.00 | 411.29 | 70 |
| 2024-07-09 | 456.00 | 456.00 | 456.00 | 456.00 | 411.29 | 70 |
| 2024-07-08 | 424.00 | 424.00 | 420.00 | 420.00 | 378.82 | 1,400 |
| 2024-07-05 | 424.00 | 456.00 | 420.00 | 456.00 | 411.29 | 1,100 |
| 2024-07-03 | 426.00 | 466.00 | 426.00 | 466.00 | 420.31 | 1,600 |
| 2024-06-27 | 424.00 | 466.00 | 424.00 | 466.00 | 420.31 | 268 |
| 2024-06-26 | 438.00 | 438.00 | 416.00 | 416.00 | 375.22 | 1,892 |
| 2024-06-25 | 436.00 | 438.00 | 436.00 | 438.00 | 395.06 | 400 |
| 2024-06-24 | 436.00 | 436.00 | 436.00 | 436.00 | 393.25 | 261 |
| 2024-06-21 | 432.00 | 436.00 | 432.00 | 436.00 | 393.25 | 380 |
| 2024-06-19 | 426.00 | 426.00 | 426.00 | 426.00 | 384.24 | 280 |
| 2024-06-18 | 424.00 | 430.00 | 424.00 | 430.00 | 387.84 | 857 |
| 2024-06-17 | 430.00 | 438.00 | 426.00 | 438.00 | 395.06 | 285 |
| 2024-06-14 | 424.00 | 450.00 | 406.00 | 436.00 | 393.25 | 12,359 |
| 2024-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 405.88 | 250 |
| 2024-06-12 | 450.00 | 462.00 | 450.00 | 462.00 | 416.71 | 500 |
| 2024-06-11 | 430.00 | 450.00 | 430.00 | 450.00 | 405.88 | 510 |
| 2024-06-07 | 430.00 | 456.00 | 430.00 | 456.00 | 411.29 | 475 |
| 2024-06-05 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 350 |
| 2024-06-04 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 1,080 |
| 2024-06-03 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 200 |
| 2024-05-31 | 440.00 | 440.00 | 440.00 | 440.00 | 396.86 | 1,000 |
| 2024-05-30 | 442.00 | 442.00 | 440.00 | 440.00 | 396.86 | 930 |
| 2024-05-28 | 444.00 | 444.00 | 444.00 | 444.00 | 400.47 | 180 |
| 2024-05-27 | 442.00 | 448.00 | 440.00 | 448.00 | 404.08 | 3,305 |
| 2024-05-24 | 442.00 | 442.00 | 440.00 | 440.00 | 396.86 | 2,800 |
| 2024-05-23 | 466.00 | 468.00 | 440.00 | 460.00 | 414.90 | 3,350 |
| 2024-05-22 | 450.00 | 450.00 | 446.00 | 450.00 | 405.88 | 2,810 |
| 2024-05-21 | 476.00 | 476.00 | 452.00 | 452.00 | 407.69 | 927 |
| 2024-05-17 | 456.00 | 456.00 | 454.00 | 454.00 | 409.49 | 942 |
| 2024-05-16 | 450.00 | 478.00 | 450.00 | 478.00 | 431.14 | 823 |
| 2024-05-15 | 440.00 | 490.00 | 440.00 | 490.00 | 441.96 | 1,388 |
| 2024-05-14 | 458.00 | 458.00 | 458.00 | 458.00 | 413.10 | 232 |
| 2024-05-10 | 498.00 | 500.00 | 458.00 | 458.00 | 413.10 | 2,620 |
| 2024-05-09 | 460.00 | 460.00 | 458.00 | 458.00 | 413.10 | 1,223 |
| 2024-05-08 | 456.00 | 456.00 | 456.00 | 456.00 | 411.29 | 200 |
| 2024-05-07 | 492.00 | 500.00 | 492.00 | 500.00 | 450.98 | 700 |
| 2024-05-06 | 442.00 | 442.00 | 442.00 | 442.00 | 398.67 | 227 |
| 2024-04-30 | 470.00 | 470.00 | 470.00 | 470.00 | 423.92 | 100 |
| 2024-04-29 | 500.00 | 510.00 | 444.00 | 494.00 | 445.57 | 2,637 |
| 2024-04-26 | 476.00 | 500.00 | 470.00 | 500.00 | 450.98 | 1,195 |
| 2024-04-24 | 510.00 | 530.00 | 480.00 | 480.00 | 432.94 | 450 |
| 2024-04-23 | 510.00 | 515.00 | 490.00 | 490.00 | 441.96 | 625 |
| 2024-04-22 | 500.00 | 510.00 | 500.00 | 510.00 | 460.00 | 255 |
| 2024-04-18 | 498.00 | 498.00 | 498.00 | 498.00 | 449.18 | 200 |
| 2024-04-16 | 515.00 | 515.00 | 515.00 | 515.00 | 464.51 | 100 |
| 2024-04-15 | 496.00 | 510.00 | 490.00 | 500.00 | 450.98 | 5,320 |
| 2024-04-12 | 496.00 | 496.00 | 460.00 | 460.00 | 414.90 | 482 |
| 2024-04-11 | 462.00 | 462.00 | 462.00 | 462.00 | 416.71 | 50 |
| 2024-04-10 | 496.00 | 496.00 | 496.00 | 496.00 | 447.37 | 10 |
| 2024-04-09 | 480.00 | 480.00 | 480.00 | 480.00 | 432.94 | 250 |
| 2024-04-08 | 505.00 | 510.00 | 432.00 | 432.00 | 389.65 | 626 |
| 2024-04-05 | 490.00 | 490.00 | 490.00 | 490.00 | 441.96 | 400 |
| 2024-04-02 | 510.00 | 510.00 | 510.00 | 510.00 | 460.00 | 5 |
| 2024-03-28 | 472.00 | 472.00 | 465.00 | 467.00 | 421.22 | 3,200 |
| 2024-03-21 | 472.00 | 500.00 | 470.00 | 470.00 | 423.92 | 2,300 |
| 2024-03-20 | 473.00 | 473.00 | 472.00 | 472.00 | 425.73 | 479 |
| 2024-03-19 | 481.00 | 482.00 | 481.00 | 481.00 | 433.84 | 2,100 |
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.