ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 205.00 | 205.00 | 193.00 | 193.00 | 193.00 | 997 |
| 2022-08-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 50 |
| 2022-08-26 | 193.50 | 205.00 | 193.00 | 205.00 | 205.00 | 616 |
| 2022-08-25 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,146 |
| 2022-08-23 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 1,000 |
| 2022-08-22 | 207.00 | 217.00 | 200.00 | 217.00 | 217.00 | 1,780 |
| 2022-08-19 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 2 |
| 2022-08-17 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4,007 |
| 2022-08-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 200 |
| 2022-08-15 | 201.00 | 215.00 | 201.00 | 210.00 | 210.00 | 4,196 |
| 2022-08-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 37 |
| 2022-08-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3 |
| 2022-08-05 | 195.00 | 199.50 | 195.00 | 199.00 | 199.00 | 530 |
| 2022-08-04 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 1,050 |
| 2022-08-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 446 |
| 2022-08-01 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 345 |
| 2022-07-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 950 |
| 2022-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,760 |
| 2022-07-25 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 1,290 |
| 2022-07-22 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 5 |
| 2022-07-21 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1,235 |
| 2022-07-20 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 1,740 |
| 2022-07-19 | 177.50 | 177.50 | 177.00 | 177.00 | 177.00 | 1,000 |
| 2022-07-15 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 4,025 |
| 2022-07-14 | 180.50 | 190.00 | 179.00 | 190.00 | 190.00 | 1,803 |
| 2022-07-13 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 2,400 |
| 2022-07-12 | 182.00 | 182.00 | 180.50 | 180.50 | 180.50 | 567 |
| 2022-07-06 | 180.00 | 209.00 | 180.00 | 182.00 | 182.00 | 5,620 |
| 2022-07-05 | 208.00 | 208.00 | 182.00 | 182.00 | 182.00 | 7,027 |
| 2022-07-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 255 |
| 2022-07-01 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2 |
| 2022-06-30 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 500 |
| 2022-06-24 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1 |
| 2022-06-23 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 438 |
| 2022-06-22 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 3,673 |
| 2022-06-20 | 212.00 | 227.00 | 210.00 | 227.00 | 227.00 | 2,650 |
| 2022-06-17 | 207.00 | 227.00 | 207.00 | 227.00 | 227.00 | 276 |
| 2022-06-15 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 2,010 |
| 2022-06-14 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,600 |
| 2022-06-08 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 501 |
| 2022-06-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2022-06-02 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 3,801 |
| 2022-06-01 | 224.00 | 233.00 | 214.00 | 214.00 | 214.00 | 2,103 |
| 2022-05-31 | 200.00 | 224.00 | 200.00 | 224.00 | 224.00 | 617 |
| 2022-05-30 | 212.00 | 215.00 | 207.00 | 207.00 | 207.00 | 3,260 |
| 2022-05-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 400 |
| 2022-05-25 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 700 |
| 2022-05-24 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 725 |
| 2022-05-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 14 |
| 2022-05-19 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 6 |
| 2022-05-18 | 231.00 | 239.00 | 220.00 | 239.00 | 239.00 | 4,000 |
| 2022-05-17 | 243.00 | 243.00 | 231.00 | 231.00 | 231.00 | 1,500 |
| 2022-05-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 119 |
| 2022-05-10 | 241.00 | 249.00 | 220.00 | 226.00 | 226.00 | 3,800 |
| 2022-05-09 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 311 |
| 2022-05-06 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,198 |
| 2022-05-05 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 1,400 |
| 2022-05-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3,218 |
| 2022-05-03 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 2,001 |
| 2022-05-02 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1 |
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.