Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 566.00 | 566.00 | 556.00 | 562.00 | 562.00 | 13,400 |
| 2024-02-16 | 554.00 | 566.00 | 552.00 | 564.00 | 564.00 | 38,605 |
| 2024-02-15 | 560.00 | 568.00 | 554.00 | 556.00 | 556.00 | 67,953 |
| 2024-02-14 | 564.00 | 568.00 | 554.00 | 562.00 | 562.00 | 65,554 |
| 2024-02-13 | 576.00 | 578.00 | 562.00 | 566.00 | 566.00 | 196,488 |
| 2024-02-12 | 586.00 | 586.00 | 574.00 | 580.00 | 580.00 | 63,457 |
| 2024-02-09 | 580.00 | 590.00 | 576.00 | 586.00 | 586.00 | 86,642 |
| 2024-02-08 | 576.00 | 578.00 | 562.00 | 576.00 | 576.00 | 179,428 |
| 2024-02-07 | 598.00 | 598.00 | 578.00 | 584.00 | 584.00 | 228,201 |
| 2024-02-06 | 604.00 | 606.00 | 598.00 | 598.00 | 598.00 | 93,694 |
| 2024-02-05 | 608.00 | 612.00 | 600.00 | 602.00 | 602.00 | 295,037 |
| 2024-02-02 | 608.00 | 612.00 | 596.00 | 602.00 | 602.00 | 422,146 |
| 2024-02-01 | 570.00 | 606.00 | 570.00 | 596.00 | 596.00 | 352,716 |
| 2024-01-31 | 560.00 | 574.00 | 560.00 | 574.00 | 574.00 | 31,762 |
| 2024-01-30 | 570.00 | 576.00 | 560.00 | 562.00 | 562.00 | 62,929 |
| 2024-01-29 | 582.00 | 584.00 | 558.00 | 570.00 | 570.00 | 195,168 |
| 2024-01-26 | 576.00 | 588.00 | 570.00 | 582.00 | 582.00 | 131,912 |
| 2024-01-25 | 584.00 | 590.00 | 572.00 | 578.00 | 578.00 | 109,109 |
| 2024-01-24 | 552.00 | 590.00 | 542.00 | 584.00 | 584.00 | 429,586 |
| 2024-01-23 | 584.00 | 588.00 | 544.00 | 558.00 | 558.00 | 516,582 |
| 2024-01-22 | 570.00 | 594.00 | 568.00 | 582.00 | 582.00 | 621,507 |
| 2024-01-19 | 560.00 | 576.00 | 554.00 | 564.00 | 564.00 | 732,599 |
| 2024-01-18 | 504.00 | 552.00 | 500.00 | 546.00 | 546.00 | 730,889 |
| 2024-01-17 | 506.00 | 512.00 | 500.00 | 504.00 | 504.00 | 177,688 |
| 2024-01-16 | 508.00 | 536.00 | 496.00 | 506.00 | 506.00 | 1,551,557 |
| 2024-01-15 | 426.00 | 496.00 | 426.00 | 494.00 | 494.00 | 1,141,673 |
| 2024-01-12 | 419.00 | 423.00 | 416.00 | 420.00 | 420.00 | 91,186 |
| 2024-01-11 | 420.00 | 420.00 | 414.00 | 415.00 | 415.00 | 55,191 |
| 2024-01-10 | 419.00 | 425.00 | 413.00 | 419.00 | 419.00 | 124,206 |
| 2024-01-09 | 400.00 | 417.00 | 399.00 | 415.00 | 415.00 | 91,033 |
| 2024-01-08 | 402.00 | 405.00 | 398.00 | 403.00 | 403.00 | 37,823 |
| 2024-01-05 | 395.00 | 403.00 | 395.00 | 400.00 | 400.00 | 40,179 |
| 2024-01-04 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | 35,683 |
| 2024-01-03 | 409.00 | 409.00 | 396.00 | 399.00 | 399.00 | 93,562 |
| 2024-01-02 | 412.00 | 412.00 | 402.00 | 407.00 | 407.00 | 39,258 |
| 2023-12-29 | 403.00 | 409.00 | 403.00 | 407.00 | 407.00 | 53,319 |
| 2023-12-28 | 398.00 | 403.00 | 396.00 | 402.00 | 402.00 | 37,345 |
| 2023-12-27 | 401.00 | 401.00 | 391.00 | 395.00 | 395.00 | 22,645 |
| 2023-12-22 | 406.00 | 406.00 | 396.00 | 401.00 | 401.00 | 91,381 |
| 2023-12-21 | 389.00 | 409.00 | 389.00 | 402.00 | 402.00 | 236,362 |
| 2023-12-20 | 390.00 | 392.00 | 383.00 | 387.00 | 387.00 | 56,663 |
| 2023-12-19 | 390.00 | 392.00 | 382.00 | 389.00 | 389.00 | 65,194 |
| 2023-12-18 | 399.00 | 402.00 | 363.00 | 391.00 | 391.00 | 359,040 |
| 2023-12-15 | 411.00 | 412.00 | 392.00 | 404.00 | 404.00 | 269,108 |
| 2023-12-14 | 444.00 | 447.00 | 413.00 | 416.00 | 416.00 | 411,926 |
| 2023-12-13 | 420.00 | 434.00 | 418.00 | 434.00 | 434.00 | 196,800 |
| 2023-12-12 | 433.00 | 435.00 | 420.00 | 425.00 | 425.00 | 127,097 |
| 2023-12-11 | 424.00 | 437.00 | 419.00 | 432.00 | 432.00 | 267,251 |
| 2023-12-08 | 418.00 | 422.00 | 417.00 | 421.00 | 421.00 | 75,526 |
| 2023-12-07 | 414.00 | 422.00 | 406.00 | 415.00 | 415.00 | 151,544 |
| 2023-12-06 | 434.00 | 435.00 | 409.00 | 416.00 | 416.00 | 424,744 |
| 2023-12-05 | 433.00 | 439.00 | 428.00 | 433.00 | 433.00 | 209,012 |
| 2023-12-04 | 410.00 | 441.00 | 410.00 | 432.00 | 432.00 | 653,942 |
| 2023-12-01 | 419.00 | 427.00 | 401.00 | 415.00 | 415.00 | 388,147 |
| 2023-11-30 | 373.00 | 419.00 | 371.00 | 414.00 | 414.00 | 840,019 |
| 2023-11-29 | 372.00 | 377.00 | 369.00 | 373.00 | 373.00 | 59,070 |
| 2023-11-28 | 380.00 | 380.00 | 363.00 | 374.00 | 374.00 | 177,621 |
| 2023-11-27 | 367.00 | 381.00 | 364.00 | 377.00 | 377.00 | 93,361 |
| 2023-11-24 | 371.00 | 375.00 | 361.00 | 372.00 | 372.00 | 322,385 |
| 2023-11-23 | 375.00 | 381.00 | 370.00 | 371.00 | 371.00 | 159,202 |
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.