Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 380.00 | 384.00 | 371.00 | 379.00 | 379.00 | 130,490 |
| 2023-11-21 | 387.00 | 387.00 | 373.00 | 379.00 | 379.00 | 117,958 |
| 2023-11-20 | 380.00 | 396.00 | 379.00 | 387.00 | 387.00 | 305,075 |
| 2023-11-17 | 380.00 | 382.00 | 377.00 | 378.00 | 378.00 | 70,527 |
| 2023-11-16 | 373.00 | 385.00 | 372.00 | 380.00 | 380.00 | 204,975 |
| 2023-11-15 | 369.00 | 380.00 | 362.00 | 373.00 | 373.00 | 219,393 |
| 2023-11-14 | 387.00 | 387.00 | 351.00 | 368.00 | 368.00 | 1,185,370 |
| 2023-11-13 | 357.00 | 404.00 | 352.00 | 395.00 | 395.00 | 2,189,103 |
| 2023-11-10 | 255.00 | 322.00 | 253.00 | 319.00 | 319.00 | 1,124,742 |
| 2023-11-09 | 252.00 | 257.00 | 251.00 | 257.00 | 257.00 | 18,000 |
| 2023-11-08 | 254.00 | 256.00 | 248.00 | 256.00 | 256.00 | 13,520 |
| 2023-11-07 | 255.00 | 257.00 | 253.00 | 257.00 | 257.00 | 6,406 |
| 2023-11-06 | 257.00 | 259.00 | 253.00 | 255.00 | 255.00 | 24,200 |
| 2023-11-03 | 253.00 | 257.00 | 250.00 | 256.00 | 256.00 | 15,977 |
| 2023-11-02 | 255.00 | 258.00 | 252.00 | 258.00 | 258.00 | 10,532 |
| 2023-10-31 | 255.00 | 259.00 | 252.00 | 253.00 | 253.00 | 21,721 |
| 2023-10-30 | 263.00 | 263.00 | 253.00 | 259.00 | 259.00 | 36,034 |
| 2023-10-27 | 255.00 | 256.00 | 250.00 | 255.00 | 255.00 | 13,756 |
| 2023-10-26 | 255.00 | 257.00 | 253.00 | 256.00 | 256.00 | 13,490 |
| 2023-10-25 | 254.00 | 256.00 | 250.00 | 255.00 | 255.00 | 37,768 |
| 2023-10-24 | 256.00 | 256.00 | 250.00 | 251.00 | 251.00 | 25,781 |
| 2023-10-20 | 255.00 | 257.00 | 249.00 | 256.00 | 256.00 | 72,907 |
| 2023-10-19 | 255.00 | 256.00 | 250.00 | 255.00 | 255.00 | 53,159 |
| 2023-10-18 | 257.00 | 258.00 | 253.00 | 258.00 | 258.00 | 16,020 |
| 2023-10-17 | 256.00 | 258.00 | 254.00 | 257.00 | 257.00 | 23,115 |
| 2023-10-16 | 258.00 | 261.00 | 257.00 | 257.00 | 257.00 | 6,890 |
| 2023-10-13 | 259.00 | 262.00 | 257.00 | 260.00 | 260.00 | 18,649 |
| 2023-10-12 | 258.00 | 262.00 | 255.00 | 260.00 | 260.00 | 29,526 |
| 2023-10-11 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 22,765 |
| 2023-10-10 | 258.00 | 261.00 | 253.00 | 261.00 | 261.00 | 35,057 |
| 2023-10-09 | 256.00 | 261.00 | 250.00 | 258.00 | 258.00 | 7,789 |
| 2023-10-06 | 260.00 | 262.00 | 257.00 | 262.00 | 262.00 | 17,676 |
| 2023-10-05 | 260.00 | 263.00 | 260.00 | 262.00 | 262.00 | 3,435 |
| 2023-10-04 | 259.00 | 264.00 | 257.00 | 264.00 | 264.00 | 52,458 |
| 2023-10-03 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | 34,518 |
| 2023-10-02 | 260.00 | 263.00 | 258.00 | 263.00 | 263.00 | 9,671 |
| 2023-09-29 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 70,792 |
| 2023-09-28 | 263.00 | 265.00 | 255.00 | 263.00 | 263.00 | 59,086 |
| 2023-09-27 | 245.00 | 267.00 | 241.00 | 263.00 | 263.00 | 183,518 |
| 2023-09-26 | 252.00 | 252.00 | 243.00 | 246.00 | 246.00 | 65,346 |
| 2023-09-25 | 253.00 | 259.00 | 244.00 | 257.00 | 257.00 | 35,485 |
| 2023-09-22 | 258.00 | 260.00 | 255.00 | 258.00 | 258.00 | 25,856 |
| 2023-09-21 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 48,600 |
| 2023-09-20 | 261.00 | 263.00 | 256.00 | 262.00 | 262.00 | 54,174 |
| 2023-09-19 | 255.00 | 262.00 | 253.00 | 259.00 | 259.00 | 55,167 |
| 2023-09-18 | 258.00 | 260.00 | 250.00 | 259.00 | 259.00 | 52,384 |
| 2023-09-15 | 259.00 | 263.00 | 258.00 | 260.00 | 260.00 | 12,728 |
| 2023-09-14 | 261.00 | 265.00 | 258.00 | 263.00 | 263.00 | 34,894 |
| 2023-09-13 | 263.00 | 270.00 | 258.00 | 262.00 | 262.00 | 29,836 |
| 2023-09-12 | 265.00 | 265.00 | 258.00 | 262.00 | 262.00 | 10,365 |
| 2023-09-11 | 260.00 | 266.00 | 255.00 | 266.00 | 266.00 | 8,460 |
| 2023-09-08 | 269.00 | 270.00 | 255.00 | 263.00 | 263.00 | 53,079 |
| 2023-09-07 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 58,178 |
| 2023-09-06 | 271.00 | 288.00 | 263.00 | 272.00 | 272.00 | 411,772 |
| 2023-09-05 | 259.00 | 260.00 | 256.00 | 260.00 | 260.00 | 20,446 |
| 2023-09-04 | 264.00 | 267.00 | 255.00 | 261.00 | 261.00 | 54,013 |
| 2023-09-01 | 258.00 | 260.00 | 251.00 | 260.00 | 260.00 | 73,678 |
| 2023-08-31 | 258.00 | 266.00 | 250.00 | 260.00 | 260.00 | 151,603 |
| 2023-08-30 | 271.00 | 271.00 | 260.00 | 265.00 | 265.00 | 52,711 |
| 2023-08-29 | 275.00 | 280.00 | 265.00 | 271.00 | 271.00 | 26,893 |
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.