ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 4,501 |
| 2024-01-03 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 1,600 |
| 2024-01-02 | 162.00 | 173.00 | 162.00 | 164.00 | 164.00 | 7,434 |
| 2023-12-29 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 6,000 |
| 2023-12-28 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 48 |
| 2023-12-27 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 5,695 |
| 2023-12-22 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 3,992 |
| 2023-12-21 | 157.00 | 163.00 | 156.00 | 163.00 | 163.00 | 2,140 |
| 2023-12-20 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 10,081 |
| 2023-12-19 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1,093 |
| 2023-12-18 | 160.00 | 169.00 | 156.00 | 160.00 | 160.00 | 28,300 |
| 2023-12-15 | 168.00 | 170.00 | 165.00 | 169.00 | 169.00 | 5,081 |
| 2023-12-14 | 167.00 | 172.00 | 158.00 | 166.00 | 166.00 | 36,224 |
| 2023-12-13 | 165.00 | 166.00 | 160.00 | 166.00 | 166.00 | 8,999 |
| 2023-12-12 | 151.00 | 171.00 | 149.00 | 170.00 | 170.00 | 91,725 |
| 2023-12-11 | 159.00 | 161.00 | 150.00 | 152.00 | 152.00 | 67,955 |
| 2023-12-08 | 169.00 | 170.00 | 159.00 | 159.00 | 159.00 | 72,485 |
| 2023-12-07 | 176.00 | 185.00 | 169.00 | 169.00 | 169.00 | 63,721 |
| 2023-12-06 | 185.00 | 189.00 | 177.00 | 181.00 | 181.00 | 42,235 |
| 2023-12-05 | 200.00 | 218.00 | 188.00 | 188.00 | 188.00 | 43,237 |
| 2023-12-04 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 13,800 |
| 2023-12-01 | 200.00 | 208.00 | 181.00 | 206.00 | 206.00 | 42,914 |
| 2023-11-30 | 191.00 | 200.00 | 190.00 | 200.00 | 200.00 | 25,753 |
| 2023-11-29 | 190.00 | 200.00 | 175.00 | 200.00 | 200.00 | 29,780 |
| 2023-11-28 | 200.00 | 212.00 | 174.00 | 195.00 | 195.00 | 169,993 |
| 2023-11-27 | 142.00 | 216.00 | 142.00 | 212.00 | 212.00 | 205,073 |
| 2023-11-24 | 131.00 | 141.00 | 131.00 | 141.00 | 141.00 | 10,775 |
| 2023-11-23 | 130.00 | 141.00 | 128.00 | 141.00 | 141.00 | 2,800 |
| 2023-11-22 | 141.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,660 |
| 2023-11-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 800 |
| 2023-11-16 | 143.00 | 144.00 | 136.00 | 143.00 | 143.00 | 1,090 |
| 2023-11-15 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 900 |
| 2023-11-14 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 9,210 |
| 2023-11-13 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | 1,950 |
| 2023-11-10 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 4,473 |
| 2023-11-08 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 550 |
| 2023-11-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,000 |
| 2023-11-06 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 300 |
| 2023-11-03 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 500 |
| 2023-10-31 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2,500 |
| 2023-10-27 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 450 |
| 2023-10-25 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 153 |
| 2023-10-24 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,399 |
| 2023-10-19 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,800 |
| 2023-10-17 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 1,180 |
| 2023-10-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 50 |
| 2023-10-12 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6 |
| 2023-10-11 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 20 |
| 2023-10-10 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2,000 |
| 2023-10-06 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 17,000 |
| 2023-10-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,566 |
| 2023-10-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 45 |
| 2023-10-03 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 500 |
| 2023-10-02 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,000 |
| 2023-09-28 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 4,897 |
| 2023-09-27 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,050 |
| 2023-09-26 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 2,300 |
| 2023-09-25 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 1,125 |
| 2023-09-22 | 136.00 | 146.00 | 136.00 | 146.00 | 146.00 | 2,100 |
| 2023-09-21 | 146.00 | 150.00 | 137.00 | 148.00 | 148.00 | 12,692 |
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.