Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 588.00 | 590.00 | 578.00 | 584.00 | 584.00 | 21,793 |
| 2024-08-09 | 574.00 | 586.00 | 574.00 | 586.00 | 586.00 | 17,846 |
| 2024-08-08 | 580.00 | 580.00 | 570.00 | 574.00 | 574.00 | 42,072 |
| 2024-08-07 | 576.00 | 588.00 | 562.00 | 580.00 | 580.00 | 93,697 |
| 2024-08-06 | 578.00 | 588.00 | 568.00 | 572.00 | 572.00 | 82,165 |
| 2024-08-05 | 584.00 | 584.00 | 560.00 | 576.00 | 576.00 | 346,040 |
| 2024-08-02 | 602.00 | 610.00 | 596.00 | 596.00 | 596.00 | 161,896 |
| 2024-08-01 | 614.00 | 618.00 | 606.00 | 606.00 | 606.00 | 95,570 |
| 2024-07-31 | 608.00 | 614.00 | 604.00 | 614.00 | 614.00 | 90,601 |
| 2024-07-30 | 608.00 | 608.00 | 602.00 | 608.00 | 608.00 | 16,461 |
| 2024-07-29 | 594.00 | 610.00 | 594.00 | 600.00 | 600.00 | 105,699 |
| 2024-07-26 | 596.00 | 602.00 | 594.00 | 596.00 | 596.00 | 16,735 |
| 2024-07-25 | 600.00 | 602.00 | 592.00 | 598.00 | 598.00 | 18,037 |
| 2024-07-24 | 606.00 | 618.00 | 594.00 | 600.00 | 600.00 | 319,423 |
| 2024-07-23 | 592.00 | 604.00 | 580.00 | 600.00 | 600.00 | 104,813 |
| 2024-07-22 | 588.00 | 588.00 | 582.00 | 586.00 | 586.00 | 15,662 |
| 2024-07-19 | 596.00 | 598.00 | 580.00 | 588.00 | 588.00 | 105,116 |
| 2024-07-18 | 598.00 | 598.00 | 594.00 | 596.00 | 596.00 | 11,140 |
| 2024-07-17 | 596.00 | 600.00 | 592.00 | 596.00 | 596.00 | 30,808 |
| 2024-07-16 | 596.00 | 600.00 | 594.00 | 598.00 | 598.00 | 10,041 |
| 2024-07-15 | 600.00 | 600.00 | 592.00 | 600.00 | 600.00 | 41,080 |
| 2024-07-12 | 588.00 | 598.00 | 584.00 | 592.00 | 592.00 | 64,060 |
| 2024-07-11 | 582.00 | 588.00 | 578.00 | 584.00 | 584.00 | 24,598 |
| 2024-07-10 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | 10,684 |
| 2024-07-09 | 578.00 | 582.00 | 578.00 | 580.00 | 580.00 | 9,486 |
| 2024-07-08 | 578.00 | 586.00 | 566.00 | 578.00 | 578.00 | 118,327 |
| 2024-07-05 | 580.00 | 584.00 | 574.00 | 580.00 | 580.00 | 69,513 |
| 2024-07-04 | 570.00 | 582.00 | 570.00 | 580.00 | 580.00 | 84,763 |
| 2024-07-03 | 566.00 | 568.00 | 558.00 | 568.00 | 568.00 | 28,080 |
| 2024-07-02 | 570.00 | 570.00 | 560.00 | 566.00 | 566.00 | 49,868 |
| 2024-07-01 | 572.00 | 576.00 | 566.00 | 572.00 | 572.00 | 66,824 |
| 2024-06-28 | 564.00 | 578.00 | 554.00 | 574.00 | 574.00 | 79,430 |
| 2024-06-27 | 560.00 | 564.00 | 552.00 | 562.00 | 562.00 | 68,669 |
| 2024-06-26 | 572.00 | 580.00 | 554.00 | 566.00 | 566.00 | 123,080 |
| 2024-06-25 | 566.00 | 588.00 | 562.00 | 572.00 | 572.00 | 346,532 |
| 2024-06-24 | 512.00 | 572.00 | 510.00 | 566.00 | 566.00 | 518,150 |
| 2024-06-21 | 493.00 | 506.00 | 490.00 | 506.00 | 506.00 | 107,376 |
| 2024-06-20 | 489.00 | 492.00 | 488.00 | 490.00 | 490.00 | 17,182 |
| 2024-06-19 | 493.00 | 493.00 | 488.00 | 493.00 | 493.00 | 4,464 |
| 2024-06-18 | 494.00 | 494.00 | 489.00 | 493.00 | 493.00 | 6,580 |
| 2024-06-17 | 495.00 | 495.00 | 488.00 | 488.00 | 488.00 | 7,103 |
| 2024-06-14 | 488.00 | 495.00 | 486.00 | 494.00 | 494.00 | 49,238 |
| 2024-06-13 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 18,228 |
| 2024-06-12 | 485.00 | 493.00 | 484.00 | 491.00 | 491.00 | 19,764 |
| 2024-06-11 | 483.00 | 495.00 | 483.00 | 486.00 | 486.00 | 52,173 |
| 2024-06-10 | 493.00 | 493.00 | 476.00 | 489.00 | 489.00 | 59,767 |
| 2024-06-07 | 490.00 | 495.00 | 482.00 | 493.00 | 493.00 | 40,817 |
| 2024-06-06 | 486.00 | 500.00 | 486.00 | 494.00 | 494.00 | 55,315 |
| 2024-06-05 | 486.00 | 486.00 | 480.00 | 486.00 | 486.00 | 26,199 |
| 2024-06-04 | 483.00 | 486.00 | 481.00 | 486.00 | 486.00 | 9,839 |
| 2024-06-03 | 480.00 | 485.00 | 476.00 | 483.00 | 483.00 | 6,613 |
| 2024-05-31 | 473.00 | 488.00 | 473.00 | 486.00 | 486.00 | 14,059 |
| 2024-05-30 | 480.00 | 483.00 | 473.00 | 481.00 | 481.00 | 32,803 |
| 2024-05-29 | 486.00 | 490.00 | 480.00 | 481.00 | 481.00 | 13,245 |
| 2024-05-28 | 485.00 | 490.00 | 476.00 | 486.00 | 486.00 | 28,892 |
| 2024-05-27 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 76,153 |
| 2024-05-24 | 500.00 | 500.00 | 484.00 | 490.00 | 490.00 | 64,956 |
| 2024-05-23 | 484.00 | 508.00 | 481.00 | 500.00 | 500.00 | 338,594 |
| 2024-05-22 | 458.00 | 487.00 | 457.00 | 486.00 | 486.00 | 170,364 |
| 2024-05-21 | 465.00 | 468.00 | 460.00 | 468.00 | 468.00 | 73,678 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.