Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 213.00 | 229.00 | 212.00 | 227.00 | 227.00 | 36,822 |
| 2022-03-11 | 214.00 | 214.00 | 206.00 | 213.00 | 213.00 | 19,805 |
| 2022-03-10 | 215.00 | 222.00 | 207.00 | 212.00 | 212.00 | 47,942 |
| 2022-03-09 | 198.00 | 214.00 | 197.00 | 214.00 | 214.00 | 48,869 |
| 2022-03-08 | 196.00 | 202.00 | 195.00 | 195.00 | 195.00 | 22,531 |
| 2022-03-07 | 196.00 | 199.50 | 188.50 | 196.00 | 196.00 | 104,900 |
| 2022-03-04 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | 78,278 |
| 2022-03-03 | 211.00 | 219.00 | 202.00 | 208.00 | 208.00 | 118,299 |
| 2022-03-02 | 210.00 | 214.00 | 198.00 | 209.00 | 209.00 | 86,461 |
| 2022-03-01 | 224.00 | 224.00 | 209.00 | 210.00 | 210.00 | 72,099 |
| 2022-02-28 | 220.00 | 227.00 | 215.00 | 223.00 | 223.00 | 63,359 |
| 2022-02-25 | 222.00 | 237.00 | 222.00 | 230.00 | 230.00 | 30,411 |
| 2022-02-24 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | 230,563 |
| 2022-02-23 | 236.00 | 241.00 | 233.00 | 240.00 | 240.00 | 26,784 |
| 2022-02-22 | 236.00 | 240.00 | 222.00 | 238.00 | 238.00 | 119,776 |
| 2022-02-21 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 9,248 |
| 2022-02-18 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 17,646 |
| 2022-02-17 | 247.00 | 250.00 | 244.00 | 250.00 | 250.00 | 5,342 |
| 2022-02-16 | 247.00 | 249.00 | 244.00 | 247.00 | 247.00 | 3,366 |
| 2022-02-15 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | 56,598 |
| 2022-02-14 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 7,980 |
| 2022-02-11 | 254.00 | 256.00 | 249.00 | 254.00 | 254.00 | 36,211 |
| 2022-02-10 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 21,533 |
| 2022-02-09 | 247.00 | 247.00 | 240.00 | 246.00 | 246.00 | 7,335 |
| 2022-02-08 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 9,568 |
| 2022-02-07 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 5,845 |
| 2022-02-04 | 250.00 | 252.00 | 247.00 | 250.00 | 250.00 | 11,011 |
| 2022-02-03 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 20,024 |
| 2022-02-02 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | 7,586 |
| 2022-02-01 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 11,635 |
| 2022-01-31 | 257.00 | 257.00 | 251.00 | 255.00 | 255.00 | 4,185 |
| 2022-01-28 | 253.00 | 257.00 | 245.00 | 257.00 | 257.00 | 26,034 |
| 2022-01-27 | 248.00 | 256.00 | 245.00 | 252.00 | 252.00 | 41,881 |
| 2022-01-26 | 244.00 | 249.00 | 244.00 | 248.00 | 248.00 | 32,492 |
| 2022-01-25 | 246.00 | 250.00 | 241.00 | 248.00 | 248.00 | 13,738 |
| 2022-01-24 | 246.00 | 246.00 | 241.00 | 246.00 | 246.00 | 74,434 |
| 2022-01-21 | 247.00 | 250.00 | 245.00 | 248.00 | 248.00 | 63,208 |
| 2022-01-20 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 14,925 |
| 2022-01-19 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 116 |
| 2022-01-18 | 253.00 | 253.00 | 246.00 | 251.00 | 251.00 | 71,876 |
| 2022-01-17 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 4,430 |
| 2022-01-14 | 253.00 | 255.00 | 250.00 | 255.00 | 255.00 | 13,214 |
| 2022-01-13 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 10,141 |
| 2022-01-12 | 255.00 | 256.00 | 250.00 | 254.00 | 254.00 | 30,256 |
| 2022-01-11 | 255.00 | 257.00 | 253.00 | 254.00 | 254.00 | 7,447 |
| 2022-01-10 | 258.00 | 258.00 | 252.00 | 255.00 | 255.00 | 9,675 |
| 2022-01-07 | 258.00 | 258.00 | 253.00 | 255.00 | 255.00 | 30,092 |
| 2022-01-06 | 261.00 | 261.00 | 256.00 | 258.00 | 258.00 | 17,573 |
| 2022-01-05 | 255.00 | 267.00 | 253.00 | 262.00 | 262.00 | 64,888 |
| 2022-01-04 | 255.00 | 261.00 | 254.00 | 257.00 | 257.00 | 118,284 |
| 2022-01-03 | 241.00 | 264.00 | 241.00 | 258.00 | 258.00 | 249,648 |
| 2021-12-30 | 244.00 | 246.00 | 239.00 | 243.00 | 243.00 | 51,932 |
| 2021-12-29 | 238.00 | 245.00 | 238.00 | 242.00 | 242.00 | 107,947 |
| 2021-12-28 | 244.00 | 244.00 | 234.00 | 237.00 | 237.00 | 139,217 |
| 2021-12-27 | 246.00 | 250.00 | 240.00 | 245.00 | 245.00 | 86,177 |
| 2021-12-23 | 246.00 | 252.00 | 245.00 | 250.00 | 250.00 | 20,356 |
| 2021-12-22 | 250.00 | 252.00 | 245.00 | 249.00 | 249.00 | 70,520 |
| 2021-12-21 | 247.00 | 250.00 | 243.00 | 248.00 | 248.00 | 34,495 |
| 2021-12-20 | 247.00 | 250.00 | 244.00 | 250.00 | 250.00 | 22,344 |
| 2021-12-17 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 29,310 |
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.