Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 26,407 |
| 2022-12-01 | 155.00 | 155.50 | 152.00 | 155.00 | 155.00 | 14,790 |
| 2022-11-30 | 152.00 | 155.50 | 152.00 | 154.50 | 154.50 | 9,850 |
| 2022-11-29 | 151.00 | 155.50 | 151.00 | 154.50 | 154.50 | 47,003 |
| 2022-11-28 | 149.00 | 152.50 | 148.50 | 152.50 | 152.50 | 8,447 |
| 2022-11-25 | 149.00 | 151.50 | 149.00 | 150.00 | 150.00 | 10,755 |
| 2022-11-24 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 10,821 |
| 2022-11-23 | 150.00 | 151.50 | 149.50 | 151.00 | 151.00 | 13,420 |
| 2022-11-22 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 88,545 |
| 2022-11-21 | 151.50 | 156.00 | 146.00 | 150.00 | 150.00 | 64,844 |
| 2022-11-18 | 150.00 | 154.00 | 149.50 | 153.50 | 153.50 | 79,476 |
| 2022-11-17 | 146.50 | 149.00 | 146.00 | 149.00 | 149.00 | 11,360 |
| 2022-11-16 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2,160 |
| 2022-11-15 | 146.50 | 149.50 | 145.00 | 148.50 | 148.50 | 25,255 |
| 2022-11-14 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 49,144 |
| 2022-11-11 | 150.50 | 152.00 | 148.00 | 152.00 | 152.00 | 6,840 |
| 2022-11-10 | 152.00 | 153.00 | 151.50 | 153.00 | 153.00 | 3,110 |
| 2022-11-09 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | 7,861 |
| 2022-11-08 | 158.00 | 162.00 | 150.00 | 152.50 | 152.50 | 57,316 |
| 2022-11-07 | 154.00 | 159.00 | 152.00 | 158.00 | 158.00 | 57,041 |
| 2022-11-04 | 151.00 | 154.00 | 147.00 | 154.00 | 154.00 | 9,349 |
| 2022-11-03 | 148.00 | 152.00 | 146.00 | 151.00 | 151.00 | 6,383 |
| 2022-11-02 | 150.00 | 152.00 | 145.50 | 150.00 | 150.00 | 12,840 |
| 2022-10-28 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 30,748 |
| 2022-10-27 | 149.00 | 150.00 | 146.50 | 148.00 | 148.00 | 21,477 |
| 2022-10-26 | 150.00 | 150.00 | 145.50 | 148.00 | 148.00 | 3,497 |
| 2022-10-25 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2,610 |
| 2022-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5,260 |
| 2022-10-21 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 20,014 |
| 2022-10-20 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 5,917 |
| 2022-10-19 | 150.00 | 151.00 | 145.00 | 149.00 | 149.00 | 5,574 |
| 2022-10-18 | 150.50 | 152.00 | 147.00 | 150.00 | 150.00 | 8,317 |
| 2022-10-17 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 18,541 |
| 2022-10-14 | 154.00 | 155.00 | 145.00 | 145.00 | 145.00 | 313,028 |
| 2022-10-13 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1,020 |
| 2022-10-12 | 152.50 | 155.00 | 150.50 | 155.00 | 155.00 | 7,895 |
| 2022-10-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 235 |
| 2022-10-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2022-10-07 | 155.00 | 162.00 | 152.50 | 158.50 | 158.50 | 37,582 |
| 2022-10-06 | 159.00 | 160.00 | 153.50 | 160.00 | 160.00 | 15,757 |
| 2022-10-05 | 161.00 | 161.00 | 155.50 | 156.00 | 156.00 | 8,784 |
| 2022-10-04 | 162.00 | 162.50 | 158.50 | 158.50 | 158.50 | 8,577 |
| 2022-10-03 | 157.50 | 161.00 | 141.00 | 160.00 | 160.00 | 83,172 |
| 2022-09-30 | 161.50 | 162.00 | 157.00 | 161.00 | 161.00 | 4,410 |
| 2022-09-29 | 162.50 | 163.00 | 155.00 | 160.00 | 160.00 | 38,829 |
| 2022-09-28 | 163.00 | 163.00 | 156.50 | 162.50 | 162.50 | 22,516 |
| 2022-09-27 | 167.00 | 168.00 | 160.50 | 167.00 | 167.00 | 11,757 |
| 2022-09-26 | 178.00 | 178.00 | 160.00 | 167.00 | 167.00 | 74,794 |
| 2022-09-23 | 185.50 | 188.00 | 177.00 | 180.00 | 180.00 | 26,898 |
| 2022-09-22 | 186.00 | 196.00 | 185.00 | 185.00 | 185.00 | 38,990 |
| 2022-09-21 | 181.00 | 184.00 | 173.00 | 180.00 | 180.00 | 39,174 |
| 2022-09-20 | 186.00 | 188.00 | 180.00 | 184.00 | 184.00 | 18,081 |
| 2022-09-19 | 191.50 | 191.50 | 180.50 | 186.00 | 186.00 | 124,693 |
| 2022-09-16 | 188.00 | 192.00 | 182.00 | 188.00 | 188.00 | 77,807 |
| 2022-09-15 | 195.00 | 197.00 | 190.00 | 190.00 | 190.00 | 23,693 |
| 2022-09-14 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 36,375 |
| 2022-09-13 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 690 |
| 2022-09-12 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 26,174 |
| 2022-09-09 | 201.00 | 207.00 | 201.00 | 207.00 | 207.00 | 100 |
| 2022-09-08 | 207.00 | 207.00 | 201.00 | 205.00 | 205.00 | 877 |
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.