Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 252.00 | 255.00 | 248.00 | 253.00 | 253.00 | 34,981 |
| 2021-12-15 | 248.00 | 251.00 | 246.00 | 251.00 | 251.00 | 20,940 |
| 2021-12-14 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 66,467 |
| 2021-12-13 | 256.00 | 256.00 | 247.00 | 254.00 | 254.00 | 25,665 |
| 2021-12-10 | 255.00 | 256.00 | 250.00 | 254.00 | 254.00 | 15,658 |
| 2021-12-09 | 255.00 | 258.00 | 253.00 | 257.00 | 257.00 | 22,645 |
| 2021-12-08 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | 5,707 |
| 2021-12-07 | 254.00 | 257.00 | 250.00 | 253.00 | 253.00 | 45,435 |
| 2021-12-06 | 260.00 | 261.00 | 253.00 | 260.00 | 260.00 | 13,167 |
| 2021-12-03 | 252.00 | 259.00 | 247.00 | 259.00 | 259.00 | 29,636 |
| 2021-12-02 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | 7,942 |
| 2021-12-01 | 250.00 | 253.00 | 246.00 | 249.00 | 249.00 | 12,812 |
| 2021-11-30 | 253.00 | 255.00 | 248.00 | 254.00 | 254.00 | 52,728 |
| 2021-11-29 | 251.00 | 256.00 | 250.00 | 254.00 | 254.00 | 7,073 |
| 2021-11-26 | 251.00 | 262.00 | 243.00 | 258.00 | 258.00 | 79,899 |
| 2021-11-25 | 256.00 | 261.00 | 251.00 | 254.00 | 254.00 | 27,988 |
| 2021-11-24 | 252.00 | 261.00 | 252.00 | 256.00 | 256.00 | 36,034 |
| 2021-11-23 | 254.00 | 255.00 | 248.00 | 255.00 | 255.00 | 33,063 |
| 2021-11-22 | 256.00 | 261.00 | 253.00 | 254.00 | 254.00 | 31,113 |
| 2021-11-19 | 260.00 | 264.00 | 256.00 | 261.00 | 261.00 | 28,804 |
| 2021-11-18 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 10,620 |
| 2021-11-17 | 265.00 | 265.00 | 260.00 | 264.00 | 264.00 | 21,630 |
| 2021-11-16 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 27,175 |
| 2021-11-15 | 260.00 | 267.00 | 256.00 | 267.00 | 267.00 | 24,272 |
| 2021-11-12 | 256.00 | 261.00 | 255.00 | 260.00 | 260.00 | 18,825 |
| 2021-11-11 | 260.00 | 261.00 | 255.00 | 256.00 | 256.00 | 30,528 |
| 2021-11-10 | 263.00 | 264.00 | 254.00 | 263.00 | 263.00 | 60,289 |
| 2021-11-09 | 263.00 | 268.00 | 258.00 | 267.00 | 267.00 | 39,382 |
| 2021-11-08 | 266.00 | 266.00 | 260.00 | 263.00 | 263.00 | 57,155 |
| 2021-11-05 | 265.00 | 270.00 | 263.00 | 269.00 | 269.00 | 49,102 |
| 2021-11-04 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 21,645 |
| 2021-11-03 | 270.00 | 272.00 | 267.00 | 267.00 | 267.00 | 15,195 |
| 2021-11-02 | 272.00 | 273.00 | 269.00 | 270.00 | 270.00 | 1,734 |
| 2021-10-29 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 30,440 |
| 2021-10-28 | 271.00 | 274.00 | 268.00 | 270.00 | 270.00 | 15,780 |
| 2021-10-27 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 3,210 |
| 2021-10-26 | 271.00 | 274.00 | 270.00 | 274.00 | 274.00 | 23,172 |
| 2021-10-25 | 273.00 | 276.00 | 273.00 | 274.00 | 274.00 | 10,307 |
| 2021-10-22 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | 6,357 |
| 2021-10-21 | 274.00 | 275.00 | 271.00 | 275.00 | 275.00 | 18,579 |
| 2021-10-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 970 |
← NewerPage 21 of 21 · 1,241 trading days
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.