ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 4,372 |
| 2022-12-21 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 900 |
| 2022-12-20 | 154.00 | 160.00 | 151.00 | 151.00 | 151.00 | 1,687 |
| 2022-12-19 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 5,980 |
| 2022-12-16 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 1,089 |
| 2022-12-14 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 1,300 |
| 2022-12-13 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 700 |
| 2022-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 450 |
| 2022-12-09 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 477 |
| 2022-12-08 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4,653 |
| 2022-12-07 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 4,584 |
| 2022-12-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 6 |
| 2022-12-05 | 161.00 | 166.00 | 160.00 | 166.00 | 166.00 | 5,011 |
| 2022-12-02 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 3,027 |
| 2022-12-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 15 |
| 2022-11-28 | 159.00 | 167.50 | 159.00 | 160.00 | 160.00 | 6,752 |
| 2022-11-25 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 300 |
| 2022-11-24 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | 813 |
| 2022-11-23 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3,298 |
| 2022-11-22 | 165.50 | 170.00 | 161.00 | 169.50 | 169.50 | 12,000 |
| 2022-11-21 | 163.50 | 165.00 | 163.50 | 165.00 | 165.00 | 12,500 |
| 2022-11-17 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | 2,416 |
| 2022-11-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 150 |
| 2022-11-15 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 3,613 |
| 2022-11-14 | 156.50 | 161.00 | 156.50 | 161.00 | 161.00 | 15,156 |
| 2022-11-11 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 6,000 |
| 2022-11-10 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 2,700 |
| 2022-11-09 | 153.00 | 170.00 | 153.00 | 167.00 | 167.00 | 7,498 |
| 2022-11-08 | 165.00 | 165.00 | 151.00 | 151.50 | 151.50 | 9,700 |
| 2022-11-07 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 900 |
| 2022-11-04 | 165.50 | 170.00 | 165.00 | 170.00 | 170.00 | 1,900 |
| 2022-11-03 | 156.00 | 175.00 | 156.00 | 175.00 | 175.00 | 1,120 |
| 2022-11-02 | 155.50 | 160.00 | 155.00 | 156.00 | 156.00 | 9,066 |
| 2022-10-28 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 1,849 |
| 2022-10-27 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 57 |
| 2022-10-26 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 1,620 |
| 2022-10-25 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 580 |
| 2022-10-24 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 1,100 |
| 2022-10-17 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 50 |
| 2022-10-14 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 10 |
| 2022-10-12 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20 |
| 2022-10-10 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 32 |
| 2022-10-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 168 |
| 2022-10-04 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 50 |
| 2022-10-03 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 213 |
| 2022-09-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 792 |
| 2022-09-29 | 163.50 | 163.50 | 150.00 | 152.50 | 152.50 | 1,327 |
| 2022-09-27 | 169.00 | 170.00 | 161.00 | 163.50 | 163.50 | 7,399 |
| 2022-09-23 | 177.00 | 198.50 | 170.50 | 170.50 | 170.50 | 2,620 |
| 2022-09-22 | 174.50 | 174.50 | 172.00 | 172.00 | 172.00 | 6,490 |
| 2022-09-21 | 191.00 | 191.00 | 177.00 | 183.00 | 183.00 | 2,205 |
| 2022-09-20 | 192.00 | 199.00 | 191.00 | 191.50 | 191.50 | 78,462 |
| 2022-09-19 | 195.00 | 209.00 | 187.00 | 209.00 | 209.00 | 3,330 |
| 2022-09-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 45 |
| 2022-09-13 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 5,530 |
| 2022-09-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 500 |
| 2022-09-05 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 8,100 |
| 2022-09-02 | 190.00 | 215.00 | 190.00 | 215.00 | 215.00 | 2,675 |
| 2022-09-01 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 1,004 |
| 2022-08-31 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2,029 |
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.