Amixa Holding Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 500.00 | 500.00 | 480.00 | 480.00 | 432.94 | 2,464 |
| 2024-03-14 | 548.00 | 620.00 | 548.00 | 600.00 | 541.18 | 6,246 |
| 2024-03-13 | 548.00 | 548.00 | 548.00 | 548.00 | 494.27 | 1,115 |
| 2024-03-12 | 471.00 | 548.00 | 462.00 | 548.00 | 494.27 | 1,347 |
| 2024-03-11 | 480.00 | 480.00 | 480.00 | 480.00 | 432.94 | 552 |
| 2024-03-08 | 480.00 | 480.00 | 480.00 | 480.00 | 432.94 | 83 |
| 2024-03-05 | 506.00 | 506.00 | 506.00 | 506.00 | 456.39 | 50 |
| 2024-03-04 | 478.00 | 478.00 | 478.00 | 478.00 | 431.14 | 350 |
| 2024-02-28 | 454.00 | 454.00 | 450.00 | 450.00 | 405.88 | 1,895 |
| 2024-02-27 | 478.00 | 478.00 | 470.00 | 470.00 | 423.92 | 990 |
| 2024-02-26 | 489.00 | 510.00 | 472.00 | 472.00 | 425.73 | 519 |
| 2024-02-23 | 484.00 | 484.00 | 471.00 | 471.00 | 424.82 | 2,250 |
| 2024-02-22 | 499.00 | 499.00 | 499.00 | 499.00 | 450.08 | 100 |
| 2024-02-21 | 482.00 | 489.00 | 475.00 | 489.00 | 441.06 | 2,004 |
| 2024-02-20 | 500.00 | 520.00 | 500.00 | 520.00 | 469.02 | 730 |
| 2024-02-19 | 550.00 | 550.00 | 510.00 | 546.00 | 492.47 | 1,371 |
| 2024-02-16 | 558.00 | 558.00 | 558.00 | 558.00 | 503.29 | 1,240 |
| 2024-02-14 | 558.00 | 558.00 | 558.00 | 558.00 | 503.29 | 100 |
| 2024-02-13 | 566.00 | 588.00 | 554.00 | 588.00 | 530.35 | 1,513 |
| 2024-02-12 | 564.00 | 618.00 | 564.00 | 618.00 | 557.41 | 526 |
| 2024-02-08 | 596.00 | 620.00 | 570.00 | 618.00 | 557.41 | 1,226 |
| 2024-02-07 | 604.00 | 604.00 | 550.00 | 600.00 | 541.18 | 4,114 |
| 2024-02-06 | 604.00 | 646.00 | 604.00 | 606.00 | 546.59 | 9,486 |
| 2024-02-05 | 588.00 | 650.00 | 588.00 | 604.00 | 544.78 | 15,420 |
| 2024-02-02 | 570.00 | 592.00 | 500.00 | 592.00 | 533.96 | 6,492 |
| 2024-02-01 | 628.00 | 628.00 | 530.00 | 548.00 | 494.27 | 9,250 |
| 2024-01-31 | 616.00 | 678.00 | 540.00 | 586.00 | 528.55 | 24,014 |
| 2024-01-30 | 500.00 | 586.00 | 478.00 | 540.00 | 487.06 | 6,646 |
| 2024-01-29 | 428.00 | 540.00 | 420.00 | 488.00 | 440.16 | 4,603 |
| 2024-01-22 | 422.00 | 427.00 | 422.00 | 427.00 | 385.14 | 2,850 |
| 2024-01-19 | 400.00 | 425.00 | 400.00 | 420.00 | 378.82 | 3,099 |
| 2024-01-18 | 400.00 | 401.00 | 400.00 | 401.00 | 361.69 | 1,764 |
| 2024-01-17 | 418.00 | 428.00 | 399.00 | 399.00 | 359.88 | 1,250 |
| 2024-01-16 | 405.00 | 405.00 | 400.00 | 400.00 | 360.78 | 568 |
| 2024-01-15 | 422.00 | 422.00 | 415.00 | 415.00 | 374.31 | 1,587 |
| 2024-01-12 | 427.00 | 427.00 | 411.00 | 411.00 | 370.71 | 310 |
| 2024-01-11 | 424.00 | 428.00 | 424.00 | 428.00 | 386.04 | 2,835 |
| 2024-01-08 | 390.00 | 390.00 | 390.00 | 390.00 | 351.76 | 4 |
| 2024-01-04 | 415.00 | 431.00 | 415.00 | 431.00 | 388.75 | 2,000 |
| 2024-01-02 | 410.00 | 410.00 | 405.00 | 405.00 | 365.29 | 1,240 |
| 2023-12-29 | 390.00 | 390.00 | 390.00 | 390.00 | 351.76 | 66 |
| 2023-12-28 | 398.00 | 410.00 | 385.00 | 410.00 | 369.80 | 1,241 |
| 2023-12-22 | 410.00 | 415.00 | 410.00 | 415.00 | 374.31 | 1,822 |
| 2023-12-21 | 395.00 | 395.00 | 395.00 | 395.00 | 356.27 | 1,032 |
| 2023-12-20 | 400.00 | 411.00 | 400.00 | 411.00 | 370.71 | 1,050 |
| 2023-12-19 | 393.00 | 393.00 | 393.00 | 393.00 | 354.47 | 160 |
| 2023-12-18 | 392.00 | 394.00 | 391.00 | 391.00 | 352.67 | 1,178 |
| 2023-12-15 | 411.00 | 411.00 | 410.00 | 410.00 | 369.80 | 160 |
| 2023-12-14 | 410.00 | 413.00 | 410.00 | 413.00 | 372.51 | 110 |
| 2023-12-13 | 410.00 | 410.00 | 396.00 | 396.00 | 357.18 | 1,220 |
| 2023-12-12 | 400.00 | 401.00 | 392.00 | 392.00 | 353.57 | 1,200 |
| 2023-12-11 | 417.00 | 417.00 | 400.00 | 400.00 | 360.78 | 2,000 |
| 2023-12-08 | 403.00 | 403.00 | 401.00 | 401.00 | 361.69 | 1,620 |
| 2023-12-07 | 415.00 | 415.00 | 415.00 | 415.00 | 374.31 | 300 |
| 2023-12-06 | 412.00 | 424.00 | 412.00 | 424.00 | 382.43 | 1,512 |
| 2023-12-05 | 424.00 | 424.00 | 424.00 | 424.00 | 382.43 | 2 |
| 2023-12-04 | 404.00 | 420.00 | 402.00 | 420.00 | 378.82 | 362 |
| 2023-12-01 | 420.00 | 428.00 | 403.00 | 403.00 | 363.49 | 1,362 |
| 2023-11-30 | 430.00 | 430.00 | 405.00 | 429.00 | 386.94 | 705 |
| 2023-11-29 | 435.00 | 436.00 | 425.00 | 425.00 | 383.33 | 780 |
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.