Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 468.00 | 470.00 | 457.00 | 465.00 | 465.00 | 143,982 |
| 2024-05-16 | 481.00 | 491.00 | 465.00 | 472.00 | 472.00 | 181,364 |
| 2024-05-15 | 489.00 | 494.00 | 480.00 | 485.00 | 485.00 | 91,676 |
| 2024-05-14 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 47,552 |
| 2024-05-13 | 500.00 | 504.00 | 490.00 | 495.00 | 495.00 | 40,923 |
| 2024-05-10 | 502.00 | 504.00 | 493.00 | 502.00 | 502.00 | 27,271 |
| 2024-05-09 | 508.00 | 508.00 | 500.00 | 504.00 | 504.00 | 49,221 |
| 2024-05-08 | 508.00 | 518.00 | 500.00 | 508.00 | 508.00 | 50,031 |
| 2024-05-07 | 504.00 | 514.00 | 500.00 | 510.00 | 510.00 | 69,370 |
| 2024-05-06 | 508.00 | 514.00 | 500.00 | 500.00 | 500.00 | 20,854 |
| 2024-05-03 | 481.00 | 526.00 | 478.00 | 504.00 | 504.00 | 257,353 |
| 2024-05-02 | 490.00 | 490.00 | 463.00 | 475.00 | 475.00 | 304,493 |
| 2024-04-30 | 500.00 | 504.00 | 489.00 | 489.00 | 489.00 | 89,212 |
| 2024-04-29 | 514.00 | 520.00 | 490.00 | 494.00 | 494.00 | 112,966 |
| 2024-04-26 | 518.00 | 530.00 | 512.00 | 520.00 | 520.00 | 65,433 |
| 2024-04-25 | 522.00 | 522.00 | 512.00 | 518.00 | 518.00 | 12,162 |
| 2024-04-24 | 520.00 | 522.00 | 510.00 | 520.00 | 520.00 | 18,799 |
| 2024-04-23 | 526.00 | 530.00 | 518.00 | 520.00 | 520.00 | 23,370 |
| 2024-04-22 | 510.00 | 524.00 | 504.00 | 522.00 | 522.00 | 44,606 |
| 2024-04-19 | 504.00 | 510.00 | 491.00 | 510.00 | 510.00 | 152,868 |
| 2024-04-18 | 518.00 | 518.00 | 504.00 | 510.00 | 510.00 | 65,422 |
| 2024-04-17 | 512.00 | 524.00 | 510.00 | 520.00 | 520.00 | 13,884 |
| 2024-04-16 | 538.00 | 538.00 | 506.00 | 514.00 | 514.00 | 267,425 |
| 2024-04-15 | 534.00 | 544.00 | 534.00 | 536.00 | 536.00 | 25,533 |
| 2024-04-12 | 540.00 | 540.00 | 530.00 | 534.00 | 534.00 | 55,294 |
| 2024-04-11 | 548.00 | 554.00 | 540.00 | 540.00 | 540.00 | 56,464 |
| 2024-04-10 | 550.00 | 552.00 | 544.00 | 546.00 | 546.00 | 23,904 |
| 2024-04-09 | 542.00 | 556.00 | 540.00 | 544.00 | 544.00 | 52,263 |
| 2024-04-08 | 546.00 | 562.00 | 544.00 | 546.00 | 546.00 | 193,828 |
| 2024-04-05 | 602.00 | 612.00 | 542.00 | 556.00 | 556.00 | 657,060 |
| 2024-04-04 | 590.00 | 612.00 | 590.00 | 606.00 | 606.00 | 336,764 |
| 2024-04-03 | 548.00 | 588.00 | 548.00 | 588.00 | 588.00 | 250,892 |
| 2024-04-02 | 542.00 | 550.00 | 540.00 | 546.00 | 546.00 | 32,240 |
| 2024-03-28 | 540.00 | 542.00 | 528.00 | 542.00 | 542.00 | 48,832 |
| 2024-03-27 | 534.00 | 544.00 | 530.00 | 542.00 | 542.00 | 18,818 |
| 2024-03-26 | 546.00 | 548.00 | 532.00 | 540.00 | 540.00 | 35,458 |
| 2024-03-25 | 550.00 | 550.00 | 540.00 | 546.00 | 546.00 | 17,778 |
| 2024-03-22 | 548.00 | 548.00 | 542.00 | 548.00 | 548.00 | 4,915 |
| 2024-03-21 | 550.00 | 554.00 | 544.00 | 548.00 | 548.00 | 11,842 |
| 2024-03-20 | 550.00 | 552.00 | 546.00 | 548.00 | 548.00 | 10,118 |
| 2024-03-19 | 554.00 | 556.00 | 548.00 | 548.00 | 548.00 | 7,376 |
| 2024-03-18 | 550.00 | 562.00 | 544.00 | 556.00 | 556.00 | 76,284 |
| 2024-03-14 | 548.00 | 560.00 | 536.00 | 560.00 | 560.00 | 137,683 |
| 2024-03-13 | 550.00 | 552.00 | 540.00 | 550.00 | 550.00 | 35,009 |
| 2024-03-12 | 544.00 | 554.00 | 536.00 | 548.00 | 548.00 | 37,946 |
| 2024-03-11 | 554.00 | 554.00 | 534.00 | 544.00 | 544.00 | 29,496 |
| 2024-03-08 | 550.00 | 550.00 | 536.00 | 548.00 | 548.00 | 28,589 |
| 2024-03-07 | 554.00 | 556.00 | 542.00 | 552.00 | 552.00 | 60,368 |
| 2024-03-06 | 524.00 | 560.00 | 516.00 | 560.00 | 560.00 | 205,212 |
| 2024-03-05 | 550.00 | 552.00 | 528.00 | 528.00 | 528.00 | 248,279 |
| 2024-03-04 | 564.00 | 564.00 | 550.00 | 552.00 | 552.00 | 162,565 |
| 2024-03-01 | 560.00 | 568.00 | 550.00 | 564.00 | 564.00 | 47,563 |
| 2024-02-29 | 558.00 | 568.00 | 534.00 | 568.00 | 568.00 | 154,366 |
| 2024-02-28 | 568.00 | 568.00 | 558.00 | 560.00 | 560.00 | 12,408 |
| 2024-02-27 | 570.00 | 574.00 | 562.00 | 566.00 | 566.00 | 42,494 |
| 2024-02-26 | 570.00 | 572.00 | 566.00 | 570.00 | 570.00 | 37,472 |
| 2024-02-23 | 570.00 | 576.00 | 566.00 | 576.00 | 576.00 | 45,604 |
| 2024-02-22 | 566.00 | 576.00 | 560.00 | 576.00 | 576.00 | 104,571 |
| 2024-02-21 | 560.00 | 568.00 | 554.00 | 564.00 | 564.00 | 73,875 |
| 2024-02-20 | 560.00 | 564.00 | 554.00 | 560.00 | 560.00 | 32,743 |
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.