Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 203.00 | 205.00 | 200.00 | 200.00 | 200.00 | 3,220 |
| 2022-09-06 | 201.00 | 207.00 | 200.00 | 207.00 | 207.00 | 929 |
| 2022-09-05 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 17,103 |
| 2022-09-02 | 203.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1,344 |
| 2022-09-01 | 203.00 | 207.00 | 203.00 | 206.00 | 206.00 | 1,710 |
| 2022-08-31 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 6,143 |
| 2022-08-30 | 204.00 | 210.00 | 200.00 | 205.00 | 205.00 | 12,760 |
| 2022-08-29 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,921 |
| 2022-08-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 590 |
| 2022-08-25 | 210.00 | 212.00 | 207.00 | 207.00 | 207.00 | 3,835 |
| 2022-08-24 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 1,041 |
| 2022-08-23 | 205.00 | 213.00 | 205.00 | 208.00 | 208.00 | 2,894 |
| 2022-08-22 | 206.00 | 208.00 | 203.00 | 208.00 | 208.00 | 7,725 |
| 2022-08-19 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1,200 |
| 2022-08-18 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 166 |
| 2022-08-17 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 808 |
| 2022-08-16 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1,010 |
| 2022-08-15 | 207.00 | 212.00 | 206.00 | 212.00 | 212.00 | 3,844 |
| 2022-08-12 | 214.00 | 214.00 | 208.00 | 213.00 | 213.00 | 1,101 |
| 2022-08-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,300 |
| 2022-08-10 | 205.00 | 214.00 | 205.00 | 214.00 | 214.00 | 760 |
| 2022-08-09 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 2,405 |
| 2022-08-08 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 246 |
| 2022-08-05 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 460 |
| 2022-08-04 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 10,138 |
| 2022-08-03 | 203.00 | 217.00 | 203.00 | 217.00 | 217.00 | 25,958 |
| 2022-08-02 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2,529 |
| 2022-08-01 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 2,684 |
| 2022-07-29 | 200.00 | 201.00 | 196.00 | 201.00 | 201.00 | 10,047 |
| 2022-07-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6,736 |
| 2022-07-27 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 38,225 |
| 2022-07-26 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 3,771 |
| 2022-07-25 | 209.00 | 210.00 | 200.00 | 203.00 | 203.00 | 25,156 |
| 2022-07-22 | 201.00 | 208.00 | 201.00 | 208.00 | 208.00 | 2,779 |
| 2022-07-21 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 30 |
| 2022-07-20 | 209.00 | 209.00 | 200.00 | 208.00 | 208.00 | 17,695 |
| 2022-07-19 | 203.00 | 209.00 | 203.00 | 208.00 | 208.00 | 5,647 |
| 2022-07-15 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 10,000 |
| 2022-07-13 | 209.00 | 209.00 | 203.00 | 209.00 | 209.00 | 575 |
| 2022-07-12 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 16,240 |
| 2022-07-11 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3,500 |
| 2022-07-08 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 15,587 |
| 2022-07-06 | 203.00 | 206.00 | 200.00 | 206.00 | 206.00 | 9,787 |
| 2022-07-05 | 207.00 | 207.00 | 201.00 | 203.00 | 203.00 | 18,805 |
| 2022-07-04 | 207.00 | 209.00 | 203.00 | 207.00 | 207.00 | 13,348 |
| 2022-07-01 | 211.00 | 211.00 | 207.00 | 211.00 | 211.00 | 513 |
| 2022-06-30 | 210.00 | 213.00 | 205.00 | 211.00 | 211.00 | 14,508 |
| 2022-06-29 | 210.00 | 214.00 | 209.00 | 213.00 | 213.00 | 14,116 |
| 2022-06-28 | 211.00 | 214.00 | 210.00 | 213.00 | 213.00 | 1,967 |
| 2022-06-27 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | 9,755 |
| 2022-06-24 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 10,440 |
| 2022-06-23 | 211.00 | 215.00 | 209.00 | 214.00 | 214.00 | 10,052 |
| 2022-06-22 | 216.00 | 220.00 | 209.00 | 209.00 | 209.00 | 22,276 |
| 2022-06-21 | 212.00 | 215.00 | 211.00 | 211.00 | 211.00 | 28,245 |
| 2022-06-20 | 215.00 | 216.00 | 210.00 | 211.00 | 211.00 | 38,197 |
| 2022-06-17 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,885 |
| 2022-06-16 | 223.00 | 225.00 | 215.00 | 216.00 | 216.00 | 11,470 |
| 2022-06-15 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 240 |
| 2022-06-14 | 225.00 | 225.00 | 214.00 | 224.00 | 224.00 | 4,710 |
| 2022-06-13 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 2,812 |
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.