ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 4,767 |
| 2024-04-15 | 193.00 | 193.00 | 178.00 | 186.00 | 186.00 | 17,641 |
| 2024-04-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,160 |
| 2024-04-10 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | 3,382 |
| 2024-04-08 | 192.00 | 192.00 | 180.00 | 191.00 | 191.00 | 17,042 |
| 2024-04-05 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1,225 |
| 2024-04-04 | 195.00 | 197.00 | 187.00 | 191.00 | 191.00 | 9,400 |
| 2024-04-03 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,000 |
| 2024-04-02 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 1,262 |
| 2024-03-28 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 2,500 |
| 2024-03-26 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,000 |
| 2024-03-25 | 199.00 | 199.00 | 189.00 | 189.00 | 189.00 | 1,520 |
| 2024-03-22 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 4,029 |
| 2024-03-21 | 190.00 | 198.00 | 187.00 | 187.00 | 187.00 | 14,871 |
| 2024-03-19 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 500 |
| 2024-03-14 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 7,850 |
| 2024-03-13 | 186.00 | 195.00 | 185.00 | 195.00 | 195.00 | 30,984 |
| 2024-03-12 | 177.00 | 185.00 | 177.00 | 181.00 | 181.00 | 1,225 |
| 2024-03-11 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 3,018 |
| 2024-03-08 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 2,501 |
| 2024-03-07 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,500 |
| 2024-03-06 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,552 |
| 2024-03-05 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 4,400 |
| 2024-03-04 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | 2,187 |
| 2024-03-01 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 1,978 |
| 2024-02-28 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,000 |
| 2024-02-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,060 |
| 2024-02-26 | 193.00 | 194.00 | 188.00 | 188.00 | 188.00 | 5,149 |
| 2024-02-23 | 171.00 | 195.00 | 171.00 | 191.00 | 191.00 | 61,962 |
| 2024-02-22 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,000 |
| 2024-02-21 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5,700 |
| 2024-02-20 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 1,102 |
| 2024-02-19 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 1,260 |
| 2024-02-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 250 |
| 2024-02-15 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 60,992 |
| 2024-02-14 | 182.00 | 183.00 | 176.00 | 183.00 | 183.00 | 19,000 |
| 2024-02-12 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 304 |
| 2024-02-09 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 2,500 |
| 2024-02-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 33 |
| 2024-02-07 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 1,075 |
| 2024-02-05 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 128 |
| 2024-02-02 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | 2,210 |
| 2024-01-31 | 190.00 | 194.00 | 187.00 | 187.00 | 187.00 | 11,500 |
| 2024-01-29 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | 1,098 |
| 2024-01-26 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 150 |
| 2024-01-25 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2,238 |
| 2024-01-24 | 187.00 | 192.00 | 186.00 | 192.00 | 192.00 | 2,100 |
| 2024-01-23 | 196.00 | 198.00 | 190.00 | 192.00 | 192.00 | 27,079 |
| 2024-01-22 | 188.00 | 198.00 | 188.00 | 198.00 | 198.00 | 10,774 |
| 2024-01-19 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 3,995 |
| 2024-01-18 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 4,000 |
| 2024-01-17 | 200.00 | 200.00 | 185.00 | 190.00 | 190.00 | 47,985 |
| 2024-01-16 | 189.00 | 208.00 | 183.00 | 202.00 | 202.00 | 46,829 |
| 2024-01-15 | 185.00 | 190.00 | 174.00 | 189.00 | 189.00 | 19,900 |
| 2024-01-12 | 163.00 | 189.00 | 160.00 | 183.00 | 183.00 | 55,203 |
| 2024-01-11 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 10,915 |
| 2024-01-10 | 162.00 | 175.00 | 162.00 | 175.00 | 175.00 | 28,010 |
| 2024-01-09 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 175 |
| 2024-01-08 | 163.00 | 168.00 | 156.00 | 163.00 | 163.00 | 16,825 |
| 2024-01-05 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 550 |
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.