ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 5,000 |
| 2023-05-23 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 873 |
| 2023-05-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 726 |
| 2023-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 131 |
| 2023-05-11 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,056 |
| 2023-05-10 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,459 |
| 2023-05-08 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 3,576 |
| 2023-05-05 | 157.00 | 165.00 | 145.00 | 145.00 | 145.00 | 11,124 |
| 2023-05-04 | 122.00 | 159.00 | 122.00 | 159.00 | 159.00 | 12,523 |
| 2023-05-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 700 |
| 2023-05-02 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1,930 |
| 2023-04-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,144 |
| 2023-04-26 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 13,896 |
| 2023-04-25 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 16,833 |
| 2023-04-19 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 94 |
| 2023-04-18 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 5,320 |
| 2023-04-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 330 |
| 2023-04-14 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 2,820 |
| 2023-04-13 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 56 |
| 2023-04-12 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,291 |
| 2023-04-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10 |
| 2023-03-31 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,100 |
| 2023-03-30 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1,250 |
| 2023-03-28 | 131.50 | 140.00 | 131.00 | 140.00 | 140.00 | 3,400 |
| 2023-03-27 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | 2,886 |
| 2023-03-23 | 137.00 | 137.00 | 126.00 | 126.00 | 126.00 | 7,140 |
| 2023-03-21 | 146.00 | 146.00 | 125.00 | 132.00 | 132.00 | 1,578 |
| 2023-03-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 250 |
| 2023-03-13 | 156.00 | 156.00 | 146.00 | 146.00 | 146.00 | 930 |
| 2023-03-10 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 2,200 |
| 2023-03-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,530 |
| 2023-03-07 | 156.50 | 157.00 | 156.50 | 157.00 | 157.00 | 600 |
| 2023-03-03 | 146.00 | 157.00 | 146.00 | 157.00 | 157.00 | 297 |
| 2023-03-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 600 |
| 2023-03-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 100 |
| 2023-02-24 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 2023-02-16 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 150 |
| 2023-02-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 322 |
| 2023-02-13 | 159.50 | 160.00 | 159.50 | 160.00 | 160.00 | 250 |
| 2023-02-10 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 100 |
| 2023-02-09 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 231 |
| 2023-02-01 | 151.50 | 163.50 | 151.50 | 163.50 | 163.50 | 286 |
| 2023-01-30 | 155.00 | 164.50 | 155.00 | 164.50 | 164.50 | 34 |
| 2023-01-24 | 151.00 | 164.50 | 151.00 | 164.50 | 164.50 | 175 |
| 2023-01-20 | 151.00 | 161.00 | 151.00 | 161.00 | 161.00 | 1,001 |
| 2023-01-18 | 160.00 | 167.00 | 160.00 | 166.00 | 166.00 | 684 |
| 2023-01-17 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 300 |
| 2023-01-13 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 100 |
| 2023-01-12 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | 1,180 |
| 2023-01-11 | 157.50 | 157.50 | 157.00 | 157.00 | 157.00 | 344 |
| 2023-01-10 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 150 |
| 2023-01-09 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 17,317 |
| 2023-01-06 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 914 |
| 2023-01-04 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 190 |
| 2023-01-03 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,996 |
| 2022-12-30 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1,020 |
| 2022-12-29 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
| 2022-12-28 | 148.00 | 154.50 | 142.00 | 142.00 | 142.00 | 1,330 |
| 2022-12-27 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | 700 |
| 2022-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,000 |
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.