Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 150.00 | 150.50 | 147.00 | 149.00 | 149.00 | 8,310 |
| 2023-06-02 | 146.50 | 150.50 | 146.50 | 146.50 | 146.50 | 1,436 |
| 2023-06-01 | 150.00 | 153.00 | 145.00 | 146.00 | 146.00 | 24,432 |
| 2023-05-31 | 152.00 | 154.00 | 149.50 | 154.00 | 154.00 | 8,618 |
| 2023-05-30 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 5,247 |
| 2023-05-26 | 148.00 | 154.00 | 146.00 | 154.00 | 154.00 | 31,747 |
| 2023-05-25 | 153.00 | 155.00 | 143.00 | 152.50 | 152.50 | 42,200 |
| 2023-05-24 | 145.00 | 154.00 | 143.00 | 153.00 | 153.00 | 33,327 |
| 2023-05-23 | 145.00 | 147.00 | 140.50 | 142.00 | 142.00 | 5,382 |
| 2023-05-22 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,322 |
| 2023-05-19 | 143.50 | 152.00 | 136.50 | 149.00 | 149.00 | 107,766 |
| 2023-05-18 | 145.00 | 145.50 | 133.50 | 133.50 | 133.50 | 17,398 |
| 2023-05-17 | 147.50 | 147.50 | 140.00 | 146.50 | 146.50 | 16,850 |
| 2023-05-16 | 145.00 | 147.50 | 141.00 | 147.50 | 147.50 | 10,328 |
| 2023-05-15 | 148.00 | 149.50 | 145.00 | 146.00 | 146.00 | 16,482 |
| 2023-05-12 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 25,010 |
| 2023-05-11 | 144.00 | 147.00 | 141.50 | 147.00 | 147.00 | 5,000 |
| 2023-05-10 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 4,002 |
| 2023-05-09 | 146.00 | 146.00 | 144.50 | 144.50 | 144.50 | 6,747 |
| 2023-05-08 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 12,152 |
| 2023-05-05 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,114 |
| 2023-05-04 | 148.00 | 149.00 | 144.50 | 149.00 | 149.00 | 2,266 |
| 2023-05-03 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 5,095 |
| 2023-05-02 | 148.00 | 148.00 | 144.50 | 146.00 | 146.00 | 7,708 |
| 2023-04-28 | 147.00 | 151.50 | 145.00 | 150.50 | 150.50 | 15,860 |
| 2023-04-27 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,070 |
| 2023-04-25 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 1,600 |
| 2023-04-24 | 151.50 | 151.50 | 145.50 | 149.50 | 149.50 | 5,987 |
| 2023-04-21 | 146.00 | 151.50 | 146.00 | 151.50 | 151.50 | 1,397 |
| 2023-04-20 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 1,853 |
| 2023-04-19 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | 5,891 |
| 2023-04-18 | 149.50 | 150.00 | 148.50 | 150.00 | 150.00 | 3,036 |
| 2023-04-17 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 350 |
| 2023-04-14 | 148.50 | 152.50 | 148.00 | 152.00 | 152.00 | 11,340 |
| 2023-04-13 | 149.50 | 153.00 | 148.00 | 150.00 | 150.00 | 7,844 |
| 2023-04-12 | 150.00 | 152.50 | 148.50 | 152.50 | 152.50 | 1,486 |
| 2023-04-11 | 151.50 | 152.50 | 146.50 | 147.50 | 147.50 | 22,858 |
| 2023-04-06 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 5,300 |
| 2023-04-05 | 149.00 | 155.00 | 144.00 | 152.00 | 152.00 | 36,586 |
| 2023-04-04 | 145.00 | 149.00 | 143.00 | 149.00 | 149.00 | 9,599 |
| 2023-04-03 | 149.00 | 149.00 | 144.50 | 144.50 | 144.50 | 1,064 |
| 2023-03-31 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | 9,230 |
| 2023-03-30 | 148.00 | 148.00 | 139.00 | 143.00 | 143.00 | 15,543 |
| 2023-03-28 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 2,950 |
| 2023-03-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,222 |
| 2023-03-24 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 25,686 |
| 2023-03-23 | 144.00 | 148.50 | 143.50 | 145.00 | 145.00 | 14,913 |
| 2023-03-22 | 144.00 | 149.00 | 138.00 | 145.00 | 145.00 | 11,306 |
| 2023-03-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4,000 |
| 2023-03-16 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,516 |
| 2023-03-14 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 5,734 |
| 2023-03-13 | 149.00 | 151.50 | 140.00 | 151.50 | 151.50 | 9,301 |
| 2023-03-10 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 22,801 |
| 2023-03-09 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1 |
| 2023-03-08 | 152.00 | 154.00 | 150.50 | 150.50 | 150.50 | 2,510 |
| 2023-03-07 | 150.50 | 154.50 | 150.00 | 154.50 | 154.50 | 3,541 |
| 2023-03-06 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 11 |
| 2023-03-03 | 149.00 | 154.50 | 149.00 | 154.50 | 154.50 | 2,466 |
| 2023-03-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,931 |
| 2023-03-01 | 154.00 | 155.00 | 150.00 | 153.50 | 153.50 | 17,986 |
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.