Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 279.00 | 285.00 | 262.00 | 275.00 | 275.00 | 80,273 |
| 2023-08-25 | 279.00 | 284.00 | 264.00 | 284.00 | 284.00 | 63,642 |
| 2023-08-24 | 267.00 | 281.00 | 261.00 | 279.00 | 279.00 | 157,108 |
| 2023-08-23 | 290.00 | 292.00 | 250.00 | 250.00 | 250.00 | 303,152 |
| 2023-08-22 | 280.00 | 293.00 | 261.00 | 290.00 | 290.00 | 482,141 |
| 2023-08-21 | 293.00 | 297.00 | 277.00 | 281.00 | 281.00 | 374,682 |
| 2023-08-18 | 294.00 | 308.00 | 286.00 | 290.00 | 290.00 | 461,249 |
| 2023-08-17 | 285.00 | 295.00 | 280.00 | 292.00 | 292.00 | 285,942 |
| 2023-08-16 | 280.00 | 285.00 | 268.00 | 285.00 | 285.00 | 127,285 |
| 2023-08-15 | 289.00 | 303.00 | 274.00 | 282.00 | 282.00 | 616,218 |
| 2023-08-14 | 285.00 | 303.00 | 282.00 | 287.00 | 287.00 | 859,859 |
| 2023-08-11 | 236.00 | 275.00 | 236.00 | 272.00 | 272.00 | 733,515 |
| 2023-08-10 | 214.00 | 237.00 | 214.00 | 232.00 | 232.00 | 420,944 |
| 2023-08-09 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 171,578 |
| 2023-08-08 | 208.00 | 212.00 | 207.00 | 212.00 | 212.00 | 56,414 |
| 2023-08-07 | 196.00 | 212.00 | 196.00 | 206.00 | 206.00 | 126,472 |
| 2023-08-04 | 194.50 | 200.00 | 194.50 | 196.00 | 196.00 | 17,785 |
| 2023-08-03 | 192.00 | 195.50 | 192.00 | 193.00 | 193.00 | 8,069 |
| 2023-08-02 | 202.00 | 205.00 | 190.00 | 192.00 | 192.00 | 105,336 |
| 2023-08-01 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 6,875 |
| 2023-07-31 | 200.00 | 208.00 | 200.00 | 205.00 | 205.00 | 86,262 |
| 2023-07-28 | 195.50 | 203.00 | 195.50 | 200.00 | 200.00 | 11,351 |
| 2023-07-27 | 204.00 | 206.00 | 197.00 | 197.00 | 197.00 | 74,069 |
| 2023-07-26 | 207.00 | 207.00 | 199.00 | 203.00 | 203.00 | 72,624 |
| 2023-07-25 | 191.00 | 214.00 | 190.00 | 199.00 | 199.00 | 332,192 |
| 2023-07-24 | 180.50 | 199.00 | 180.50 | 193.00 | 193.00 | 203,015 |
| 2023-07-21 | 180.00 | 185.50 | 180.00 | 184.50 | 184.50 | 54,386 |
| 2023-07-20 | 176.00 | 181.00 | 173.50 | 181.00 | 181.00 | 35,536 |
| 2023-07-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 10 |
| 2023-07-18 | 179.00 | 183.00 | 175.00 | 180.00 | 180.00 | 2,089 |
| 2023-07-17 | 180.00 | 183.50 | 178.50 | 179.00 | 179.00 | 4,268 |
| 2023-07-14 | 180.00 | 182.00 | 177.00 | 182.00 | 182.00 | 9,097 |
| 2023-07-13 | 182.00 | 185.00 | 179.00 | 182.00 | 182.00 | 21,788 |
| 2023-07-12 | 180.50 | 187.00 | 180.50 | 184.00 | 184.00 | 9,520 |
| 2023-07-11 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 16,941 |
| 2023-07-10 | 171.00 | 178.50 | 170.00 | 170.50 | 170.50 | 10,831 |
| 2023-07-07 | 168.00 | 171.00 | 165.50 | 166.00 | 166.00 | 5,021 |
| 2023-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2023-07-05 | 177.50 | 177.50 | 167.00 | 173.00 | 173.00 | 16,104 |
| 2023-07-04 | 173.00 | 178.00 | 172.50 | 177.50 | 177.50 | 11,388 |
| 2023-07-03 | 174.50 | 175.50 | 172.50 | 175.50 | 175.50 | 7,823 |
| 2023-06-30 | 176.50 | 182.00 | 173.00 | 180.00 | 180.00 | 19,917 |
| 2023-06-29 | 183.00 | 196.00 | 172.00 | 180.00 | 180.00 | 165,484 |
| 2023-06-28 | 175.50 | 188.50 | 174.00 | 185.00 | 185.00 | 67,445 |
| 2023-06-27 | 179.50 | 180.00 | 175.00 | 180.00 | 180.00 | 5,931 |
| 2023-06-26 | 169.00 | 183.50 | 169.00 | 175.00 | 175.00 | 39,379 |
| 2023-06-23 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 14,446 |
| 2023-06-22 | 163.50 | 163.50 | 159.00 | 159.00 | 159.00 | 10,334 |
| 2023-06-21 | 161.00 | 162.50 | 160.50 | 162.50 | 162.50 | 7,072 |
| 2023-06-20 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 4,564 |
| 2023-06-19 | 165.00 | 171.50 | 160.00 | 167.00 | 167.00 | 21,475 |
| 2023-06-16 | 163.00 | 167.00 | 162.50 | 165.00 | 165.00 | 2,397 |
| 2023-06-15 | 165.00 | 169.50 | 160.00 | 163.00 | 163.00 | 14,344 |
| 2023-06-14 | 164.00 | 168.50 | 160.00 | 168.50 | 168.50 | 28,163 |
| 2023-06-13 | 153.50 | 166.00 | 153.50 | 163.00 | 163.00 | 79,504 |
| 2023-06-12 | 146.00 | 154.00 | 146.00 | 153.50 | 153.50 | 17,791 |
| 2023-06-09 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,925 |
| 2023-06-08 | 147.50 | 150.00 | 147.50 | 148.00 | 148.00 | 4,608 |
| 2023-06-07 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 11,008 |
| 2023-06-06 | 150.00 | 155.00 | 149.50 | 154.00 | 154.00 | 57,822 |
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.