Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 628.00 | 642.00 | 628.00 | 638.00 | 638.00 | 77,131 |
| 2024-11-07 | 630.00 | 632.00 | 620.00 | 628.00 | 628.00 | 65,876 |
| 2024-11-06 | 630.00 | 636.00 | 624.00 | 634.00 | 634.00 | 18,748 |
| 2024-11-05 | 634.00 | 634.00 | 622.00 | 630.00 | 630.00 | 19,495 |
| 2024-11-04 | 634.00 | 634.00 | 630.00 | 634.00 | 634.00 | 2,591 |
| 2024-10-31 | 636.00 | 638.00 | 624.00 | 628.00 | 628.00 | 16,328 |
| 2024-10-30 | 634.00 | 636.00 | 628.00 | 636.00 | 636.00 | 6,008 |
| 2024-10-29 | 634.00 | 636.00 | 630.00 | 636.00 | 636.00 | 5,440 |
| 2024-10-28 | 628.00 | 636.00 | 620.00 | 634.00 | 634.00 | 27,918 |
| 2024-10-25 | 632.00 | 636.00 | 628.00 | 636.00 | 636.00 | 18,073 |
| 2024-10-24 | 630.00 | 632.00 | 628.00 | 628.00 | 628.00 | 10,376 |
| 2024-10-22 | 638.00 | 638.00 | 628.00 | 634.00 | 634.00 | 18,928 |
| 2024-10-21 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 3,822 |
| 2024-10-18 | 632.00 | 640.00 | 630.00 | 640.00 | 640.00 | 8,011 |
| 2024-10-17 | 632.00 | 640.00 | 632.00 | 634.00 | 634.00 | 53,020 |
| 2024-10-16 | 626.00 | 632.00 | 624.00 | 624.00 | 624.00 | 33,869 |
| 2024-10-15 | 632.00 | 638.00 | 624.00 | 626.00 | 626.00 | 68,162 |
| 2024-10-14 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 16,792 |
| 2024-10-11 | 644.00 | 646.00 | 630.00 | 638.00 | 638.00 | 36,236 |
| 2024-10-10 | 632.00 | 646.00 | 626.00 | 638.00 | 638.00 | 93,465 |
| 2024-10-09 | 632.00 | 634.00 | 620.00 | 628.00 | 628.00 | 70,705 |
| 2024-10-08 | 630.00 | 634.00 | 626.00 | 632.00 | 632.00 | 60,527 |
| 2024-10-07 | 628.00 | 634.00 | 628.00 | 630.00 | 630.00 | 4,162 |
| 2024-10-04 | 638.00 | 638.00 | 626.00 | 634.00 | 634.00 | 55,074 |
| 2024-10-03 | 634.00 | 646.00 | 630.00 | 638.00 | 638.00 | 58,773 |
| 2024-10-02 | 632.00 | 634.00 | 624.00 | 628.00 | 628.00 | 86,319 |
| 2024-10-01 | 648.00 | 648.00 | 630.00 | 638.00 | 638.00 | 116,156 |
| 2024-09-30 | 646.00 | 654.00 | 640.00 | 642.00 | 642.00 | 27,213 |
| 2024-09-27 | 654.00 | 654.00 | 640.00 | 650.00 | 650.00 | 47,871 |
| 2024-09-26 | 648.00 | 664.00 | 636.00 | 652.00 | 652.00 | 329,797 |
| 2024-09-25 | 640.00 | 646.00 | 634.00 | 646.00 | 646.00 | 60,788 |
| 2024-09-24 | 640.00 | 640.00 | 628.00 | 638.00 | 638.00 | 22,386 |
| 2024-09-23 | 630.00 | 644.00 | 630.00 | 634.00 | 634.00 | 84,926 |
| 2024-09-20 | 616.00 | 634.00 | 606.00 | 634.00 | 634.00 | 94,208 |
| 2024-09-19 | 620.00 | 620.00 | 600.00 | 618.00 | 618.00 | 88,141 |
| 2024-09-18 | 612.00 | 620.00 | 612.00 | 618.00 | 618.00 | 3,378 |
| 2024-09-17 | 618.00 | 620.00 | 612.00 | 616.00 | 616.00 | 14,544 |
| 2024-09-16 | 624.00 | 624.00 | 612.00 | 616.00 | 616.00 | 25,313 |
| 2024-09-13 | 618.00 | 628.00 | 614.00 | 622.00 | 622.00 | 56,046 |
| 2024-09-12 | 624.00 | 624.00 | 614.00 | 618.00 | 618.00 | 43,051 |
| 2024-09-11 | 620.00 | 628.00 | 614.00 | 624.00 | 624.00 | 47,430 |
| 2024-09-10 | 634.00 | 634.00 | 618.00 | 624.00 | 624.00 | 60,630 |
| 2024-09-09 | 626.00 | 634.00 | 618.00 | 630.00 | 630.00 | 94,039 |
| 2024-09-06 | 610.00 | 644.00 | 606.00 | 626.00 | 626.00 | 482,801 |
| 2024-09-05 | 596.00 | 610.00 | 596.00 | 610.00 | 610.00 | 93,052 |
| 2024-09-04 | 592.00 | 604.00 | 590.00 | 604.00 | 604.00 | 62,275 |
| 2024-09-03 | 608.00 | 610.00 | 596.00 | 600.00 | 600.00 | 82,946 |
| 2024-09-02 | 578.00 | 612.00 | 578.00 | 606.00 | 606.00 | 290,956 |
| 2024-08-30 | 580.00 | 582.00 | 570.00 | 574.00 | 574.00 | 30,262 |
| 2024-08-29 | 576.00 | 580.00 | 572.00 | 576.00 | 576.00 | 10,215 |
| 2024-08-28 | 572.00 | 580.00 | 570.00 | 572.00 | 572.00 | 36,722 |
| 2024-08-27 | 588.00 | 588.00 | 562.00 | 580.00 | 580.00 | 30,621 |
| 2024-08-26 | 580.00 | 588.00 | 570.00 | 586.00 | 586.00 | 20,266 |
| 2024-08-23 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 13,484 |
| 2024-08-22 | 578.00 | 584.00 | 572.00 | 572.00 | 572.00 | 27,926 |
| 2024-08-21 | 576.00 | 578.00 | 564.00 | 572.00 | 572.00 | 14,109 |
| 2024-08-16 | 570.00 | 576.00 | 562.00 | 574.00 | 574.00 | 17,627 |
| 2024-08-15 | 578.00 | 578.00 | 570.00 | 576.00 | 576.00 | 3,419 |
| 2024-08-14 | 584.00 | 584.00 | 562.00 | 578.00 | 578.00 | 68,882 |
| 2024-08-13 | 580.00 | 586.00 | 574.00 | 578.00 | 578.00 | 7,686 |
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.