Appeninn Nyrt. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	153.50	155.00	151.00	154.00	154.00	11,280
2023-02-27	152.00	154.00	150.50	153.00	153.00	5,627
2023-02-24	152.00	154.00	152.00	154.00	154.00	4,100
2023-02-23	151.00	155.00	150.50	155.00	155.00	32,378
2023-02-22	152.50	152.50	150.00	152.50	152.50	451
2023-02-21	150.50	150.50	150.50	150.50	150.50	2,027
2023-02-20	150.50	153.00	150.50	153.00	153.00	24,256
2023-02-17	150.50	150.50	150.50	150.50	150.50	2,240
2023-02-16	152.00	153.00	150.50	150.50	150.50	6,631
2023-02-15	150.50	150.50	150.00	150.00	150.00	12,330
2023-02-14	153.00	153.00	150.00	152.50	152.50	39,930
2023-02-10	152.00	153.50	152.00	153.50	153.50	1,211
2023-02-09	151.00	153.50	151.00	153.00	153.00	2,461
2023-02-08	151.00	152.50	151.00	152.50	152.50	1,593
2023-02-07	150.00	153.00	149.50	152.00	152.00	7,697
2023-02-06	150.00	150.00	150.00	150.00	150.00	7,426
2023-02-03	150.00	150.00	150.00	150.00	150.00	366
2023-02-02	154.50	154.50	150.00	150.00	150.00	40,043
2023-02-01	154.50	154.50	153.00	153.00	153.00	465
2023-01-31	152.00	156.00	151.50	155.00	155.00	24,105
2023-01-30	151.50	152.00	150.00	151.00	151.00	12,124
2023-01-27	148.50	150.00	148.50	150.00	150.00	17,000
2023-01-26	152.50	152.50	148.00	148.50	148.50	23,757
2023-01-25	152.00	152.00	150.00	150.00	150.00	3,867
2023-01-24	151.00	152.00	148.50	152.00	152.00	7,865
2023-01-23	150.50	153.00	150.00	153.00	153.00	3,961
2023-01-20	152.00	153.00	150.00	153.00	153.00	12,101
2023-01-19	153.50	154.00	149.00	151.00	151.00	23,470
2023-01-18	151.50	154.50	148.00	154.50	154.50	72,978
2023-01-17	150.50	154.00	150.50	151.50	151.50	610
2023-01-16	158.00	158.00	150.00	151.00	151.00	91,933
2023-01-13	158.00	158.50	156.00	158.50	158.50	27,641
2023-01-12	155.00	159.00	154.00	157.50	157.50	35,861
2023-01-11	155.00	157.50	153.00	155.00	155.00	117,479
2023-01-10	155.00	155.00	153.00	155.00	155.00	15,701
2023-01-09	153.50	155.50	151.50	154.00	154.00	30,006
2023-01-06	152.00	154.00	151.00	154.00	154.00	5,826
2023-01-05	152.00	152.50	152.00	152.50	152.50	2,303
2023-01-04	153.00	155.00	152.00	154.00	154.00	11,906
2023-01-03	150.50	153.00	150.00	150.50	150.50	6,720
2023-01-02	152.00	152.00	150.00	152.00	152.00	4,301
2022-12-30	150.00	153.00	147.50	147.50	147.50	26,838
2022-12-29	150.00	150.00	147.50	150.00	150.00	15,447
2022-12-28	151.00	152.00	148.50	151.00	151.00	34,077
2022-12-27	153.00	153.50	148.00	152.50	152.50	62,846
2022-12-23	153.00	156.00	153.00	153.00	153.00	4,137
2022-12-22	153.00	157.00	152.50	153.00	153.00	10,098
2022-12-21	153.00	157.50	152.00	156.50	156.50	6,350
2022-12-20	152.00	159.50	151.00	154.00	154.00	113,852
2022-12-19	152.00	152.00	150.00	152.00	152.00	1,534
2022-12-16	149.50	152.00	147.00	152.00	152.00	14,464
2022-12-15	150.00	152.00	146.00	150.00	150.00	24,931
2022-12-14	152.00	152.00	150.00	150.00	150.00	20,010
2022-12-13	155.00	155.00	150.00	154.00	154.00	61,284
2022-12-12	158.50	158.50	150.00	154.00	154.00	62,447
2022-12-09	159.50	162.00	159.50	162.00	162.00	8,656
2022-12-08	157.00	160.00	156.00	160.00	160.00	10,423
2022-12-07	159.00	160.00	155.50	160.00	160.00	3,891
2022-12-06	161.00	168.00	157.00	163.00	163.00	188,126
2022-12-05	153.00	165.00	153.00	162.00	162.00	27,454

← NewerPage 16 of 21 · 1,241 trading daysOlder →

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.