Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 2,812 |
| 2022-06-10 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 990 |
| 2022-06-09 | 220.00 | 223.00 | 219.00 | 223.00 | 223.00 | 1,810 |
| 2022-06-08 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 100 |
| 2022-06-07 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 835 |
| 2022-06-03 | 215.00 | 234.00 | 215.00 | 222.00 | 222.00 | 58,043 |
| 2022-06-02 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 3,846 |
| 2022-06-01 | 215.00 | 216.00 | 213.00 | 216.00 | 216.00 | 15,343 |
| 2022-05-31 | 217.00 | 217.00 | 211.00 | 215.00 | 215.00 | 15,094 |
| 2022-05-30 | 216.00 | 217.00 | 212.00 | 217.00 | 217.00 | 12,210 |
| 2022-05-27 | 219.00 | 219.00 | 211.00 | 216.00 | 216.00 | 13,874 |
| 2022-05-26 | 214.00 | 218.00 | 212.00 | 215.00 | 215.00 | 36,624 |
| 2022-05-25 | 219.00 | 220.00 | 210.00 | 220.00 | 220.00 | 39,449 |
| 2022-05-24 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 6,650 |
| 2022-05-23 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 4,197 |
| 2022-05-20 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 18,320 |
| 2022-05-19 | 214.00 | 218.00 | 213.00 | 217.00 | 217.00 | 17,476 |
| 2022-05-18 | 218.00 | 219.00 | 215.00 | 218.00 | 218.00 | 10,191 |
| 2022-05-17 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 980 |
| 2022-05-16 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1,524 |
| 2022-05-13 | 214.00 | 218.00 | 209.00 | 217.00 | 217.00 | 8,127 |
| 2022-05-12 | 215.00 | 216.00 | 212.00 | 216.00 | 216.00 | 4,759 |
| 2022-05-11 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 299 |
| 2022-05-10 | 218.00 | 218.00 | 213.00 | 216.00 | 216.00 | 9,534 |
| 2022-05-09 | 225.00 | 226.00 | 217.00 | 222.00 | 222.00 | 17,084 |
| 2022-05-06 | 215.00 | 227.00 | 215.00 | 227.00 | 227.00 | 7,262 |
| 2022-05-05 | 218.00 | 220.00 | 213.00 | 220.00 | 220.00 | 9,029 |
| 2022-05-04 | 221.00 | 222.00 | 210.00 | 222.00 | 222.00 | 38,185 |
| 2022-05-03 | 229.00 | 229.00 | 221.00 | 224.00 | 224.00 | 13,234 |
| 2022-05-02 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 29,730 |
| 2022-04-29 | 223.00 | 228.00 | 221.00 | 226.00 | 226.00 | 36,510 |
| 2022-04-28 | 223.00 | 235.00 | 218.00 | 222.00 | 222.00 | 134,793 |
| 2022-04-27 | 220.00 | 229.00 | 219.00 | 226.00 | 226.00 | 18,751 |
| 2022-04-26 | 221.00 | 232.00 | 220.00 | 220.00 | 220.00 | 14,219 |
| 2022-04-25 | 226.00 | 226.00 | 217.00 | 220.00 | 220.00 | 23,146 |
| 2022-04-22 | 232.00 | 233.00 | 224.00 | 230.00 | 230.00 | 2,520 |
| 2022-04-21 | 220.00 | 236.00 | 217.00 | 231.00 | 231.00 | 37,731 |
| 2022-04-20 | 223.00 | 223.00 | 217.00 | 219.00 | 219.00 | 2,902 |
| 2022-04-19 | 213.00 | 223.00 | 213.00 | 217.00 | 217.00 | 5,543 |
| 2022-04-14 | 228.00 | 228.00 | 212.00 | 221.00 | 221.00 | 34,996 |
| 2022-04-13 | 216.00 | 227.00 | 214.00 | 227.00 | 227.00 | 19,010 |
| 2022-04-12 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 49,403 |
| 2022-04-11 | 228.00 | 228.00 | 219.00 | 220.00 | 220.00 | 43,362 |
| 2022-04-08 | 224.00 | 233.00 | 224.00 | 228.00 | 228.00 | 3,640 |
| 2022-04-07 | 212.00 | 231.00 | 212.00 | 229.00 | 229.00 | 23,555 |
| 2022-04-06 | 230.00 | 232.00 | 212.00 | 218.00 | 218.00 | 59,267 |
| 2022-04-05 | 241.00 | 241.00 | 230.00 | 235.00 | 235.00 | 47,972 |
| 2022-04-04 | 253.00 | 258.00 | 236.00 | 241.00 | 241.00 | 117,793 |
| 2022-04-01 | 236.00 | 245.00 | 235.00 | 240.00 | 240.00 | 80,456 |
| 2022-03-31 | 233.00 | 236.00 | 225.00 | 235.00 | 235.00 | 37,583 |
| 2022-03-30 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | 47,405 |
| 2022-03-29 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 21,951 |
| 2022-03-28 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 11,434 |
| 2022-03-25 | 232.00 | 235.00 | 227.00 | 233.00 | 233.00 | 5,648 |
| 2022-03-24 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | 7,326 |
| 2022-03-23 | 240.00 | 242.00 | 226.00 | 229.00 | 229.00 | 56,490 |
| 2022-03-22 | 236.00 | 240.00 | 232.00 | 239.00 | 239.00 | 94,927 |
| 2022-03-21 | 229.00 | 239.00 | 226.00 | 231.00 | 231.00 | 77,857 |
| 2022-03-18 | 222.00 | 227.00 | 218.00 | 223.00 | 223.00 | 19,841 |
| 2022-03-17 | 227.00 | 229.00 | 215.00 | 220.00 | 220.00 | 44,746 |
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.