ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 140.00 | 150.00 | 137.00 | 137.00 | 137.00 | 18,926 |
| 2023-09-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 600 |
| 2023-09-18 | 135.00 | 151.00 | 135.00 | 151.00 | 151.00 | 5,011 |
| 2023-09-15 | 135.00 | 144.00 | 131.00 | 144.00 | 144.00 | 7,644 |
| 2023-09-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,550 |
| 2023-09-13 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 3,600 |
| 2023-09-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,000 |
| 2023-09-04 | 147.00 | 148.00 | 139.00 | 148.00 | 148.00 | 50,650 |
| 2023-09-01 | 136.00 | 148.00 | 134.00 | 148.00 | 148.00 | 9,786 |
| 2023-08-31 | 142.00 | 150.00 | 140.00 | 150.00 | 150.00 | 11,100 |
| 2023-08-30 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 300 |
| 2023-08-29 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 7,156 |
| 2023-08-25 | 149.00 | 151.00 | 145.00 | 151.00 | 151.00 | 17,090 |
| 2023-08-23 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 6,027 |
| 2023-08-22 | 142.00 | 152.00 | 142.00 | 144.00 | 144.00 | 2,960 |
| 2023-08-21 | 153.00 | 153.00 | 143.00 | 143.00 | 143.00 | 4,522 |
| 2023-08-18 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,277 |
| 2023-08-17 | 146.00 | 155.00 | 143.00 | 143.00 | 143.00 | 14,140 |
| 2023-08-16 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 6,000 |
| 2023-08-15 | 146.00 | 159.00 | 144.00 | 159.00 | 159.00 | 39,610 |
| 2023-08-14 | 153.00 | 157.00 | 147.00 | 157.00 | 157.00 | 1,101 |
| 2023-08-11 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 8,100 |
| 2023-08-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 320 |
| 2023-08-09 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 12,100 |
| 2023-08-08 | 153.00 | 160.00 | 150.00 | 151.00 | 151.00 | 18,132 |
| 2023-08-07 | 155.00 | 168.00 | 152.00 | 168.00 | 168.00 | 12,000 |
| 2023-08-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5,000 |
| 2023-08-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,000 |
| 2023-07-28 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 36 |
| 2023-07-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 100 |
| 2023-07-25 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2,200 |
| 2023-07-24 | 169.00 | 170.00 | 150.00 | 150.00 | 150.00 | 9,400 |
| 2023-07-21 | 163.00 | 174.00 | 163.00 | 174.00 | 174.00 | 5,210 |
| 2023-07-20 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 4,400 |
| 2023-07-19 | 148.00 | 177.00 | 148.00 | 168.00 | 168.00 | 37,976 |
| 2023-07-18 | 140.00 | 147.00 | 129.00 | 147.00 | 147.00 | 20,040 |
| 2023-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,768 |
| 2023-07-14 | 130.00 | 145.00 | 130.00 | 145.00 | 145.00 | 17,849 |
| 2023-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2023-07-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5 |
| 2023-07-06 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 15,000 |
| 2023-07-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 132 |
| 2023-07-03 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 16,750 |
| 2023-06-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 76 |
| 2023-06-29 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2,000 |
| 2023-06-28 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 2,151 |
| 2023-06-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,000 |
| 2023-06-26 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1,786 |
| 2023-06-23 | 133.00 | 139.00 | 130.00 | 139.00 | 139.00 | 8,035 |
| 2023-06-22 | 128.00 | 135.00 | 125.00 | 135.00 | 135.00 | 2,079 |
| 2023-06-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5 |
| 2023-06-15 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,160 |
| 2023-06-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,110 |
| 2023-06-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 390 |
| 2023-06-09 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 55,455 |
| 2023-06-07 | 132.00 | 138.00 | 130.00 | 138.00 | 138.00 | 1,860 |
| 2023-06-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 75 |
| 2023-06-02 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,000 |
| 2023-06-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 150 |
| 2023-05-25 | 141.00 | 142.00 | 131.00 | 142.00 | 142.00 | 2,064 |
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.