ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 247.00 | 257.00 | 241.00 | 257.00 | 257.00 | 3,319 |
| 2022-04-27 | 250.00 | 260.00 | 247.00 | 260.00 | 260.00 | 3,592 |
| 2022-04-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 820 |
| 2022-04-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 362 |
| 2022-04-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10 |
| 2022-04-20 | 264.00 | 264.00 | 251.00 | 251.00 | 251.00 | 288 |
| 2022-04-14 | 251.00 | 264.00 | 248.00 | 264.00 | 264.00 | 1,300 |
| 2022-04-12 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | 3,000 |
| 2022-04-11 | 246.00 | 269.00 | 246.00 | 269.00 | 269.00 | 1,600 |
| 2022-04-08 | 245.00 | 264.00 | 245.00 | 264.00 | 264.00 | 1,639 |
| 2022-04-07 | 244.00 | 264.00 | 241.00 | 264.00 | 264.00 | 2,100 |
| 2022-04-06 | 265.00 | 268.00 | 250.00 | 268.00 | 268.00 | 7,009 |
| 2022-04-05 | 274.00 | 278.00 | 264.00 | 264.00 | 264.00 | 2,070 |
| 2022-04-04 | 277.00 | 278.00 | 260.00 | 278.00 | 278.00 | 3,274 |
| 2022-04-01 | 264.00 | 276.00 | 261.00 | 265.00 | 265.00 | 4,102 |
| 2022-03-31 | 263.00 | 282.00 | 255.00 | 282.00 | 282.00 | 7,000 |
| 2022-03-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 10 |
| 2022-03-25 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 82 |
| 2022-03-24 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 10 |
| 2022-03-22 | 271.00 | 283.00 | 271.00 | 283.00 | 283.00 | 3,612 |
| 2022-03-21 | 268.00 | 285.00 | 268.00 | 284.00 | 284.00 | 97 |
| 2022-03-18 | 282.00 | 287.00 | 264.00 | 287.00 | 287.00 | 3,546 |
| 2022-03-17 | 267.00 | 281.00 | 267.00 | 281.00 | 281.00 | 6,182 |
| 2022-03-16 | 247.00 | 268.00 | 247.00 | 267.00 | 267.00 | 1,440 |
| 2022-03-10 | 245.00 | 260.00 | 240.00 | 260.00 | 260.00 | 2,620 |
| 2022-03-09 | 242.00 | 255.00 | 242.00 | 255.00 | 255.00 | 750 |
| 2022-03-08 | 247.00 | 253.00 | 240.00 | 242.00 | 242.00 | 4,656 |
| 2022-03-07 | 238.00 | 247.00 | 230.00 | 247.00 | 247.00 | 1,498 |
| 2022-03-04 | 237.00 | 248.00 | 235.00 | 247.00 | 247.00 | 3,875 |
| 2022-03-03 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1,670 |
| 2022-03-02 | 238.00 | 250.00 | 237.00 | 249.00 | 249.00 | 6,862 |
| 2022-03-01 | 240.00 | 264.00 | 237.00 | 264.00 | 264.00 | 766 |
| 2022-02-28 | 245.00 | 268.00 | 237.00 | 268.00 | 268.00 | 500 |
| 2022-02-25 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 2,000 |
| 2022-02-24 | 246.00 | 265.00 | 244.00 | 246.00 | 246.00 | 4,935 |
| 2022-02-23 | 270.00 | 279.00 | 270.00 | 273.00 | 273.00 | 2,511 |
| 2022-02-22 | 276.00 | 276.00 | 250.00 | 264.00 | 264.00 | 23,998 |
| 2022-02-21 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 3,180 |
| 2022-02-18 | 299.00 | 305.00 | 299.00 | 304.00 | 304.00 | 2,165 |
| 2022-02-17 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 2,525 |
| 2022-02-16 | 288.00 | 299.00 | 280.00 | 299.00 | 299.00 | 3,850 |
| 2022-02-15 | 294.00 | 300.00 | 274.00 | 299.00 | 299.00 | 3,413 |
| 2022-02-14 | 304.00 | 304.00 | 293.00 | 301.00 | 301.00 | 5,181 |
| 2022-02-11 | 305.00 | 310.00 | 305.00 | 310.00 | 310.00 | 525 |
| 2022-02-10 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | 720 |
| 2022-02-09 | 309.00 | 317.00 | 303.00 | 313.00 | 313.00 | 793 |
| 2022-02-08 | 304.00 | 309.00 | 303.00 | 309.00 | 309.00 | 805 |
| 2022-02-04 | 304.00 | 317.00 | 294.00 | 317.00 | 317.00 | 513 |
| 2022-02-02 | 304.00 | 317.00 | 304.00 | 317.00 | 317.00 | 400 |
| 2022-02-01 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 15 |
| 2022-01-31 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 21,410 |
| 2022-01-28 | 302.00 | 302.00 | 291.00 | 300.00 | 300.00 | 5,535 |
| 2022-01-27 | 306.00 | 310.00 | 296.00 | 310.00 | 310.00 | 1,195 |
| 2022-01-26 | 310.00 | 312.00 | 305.00 | 310.00 | 310.00 | 2,464 |
| 2022-01-25 | 303.00 | 319.00 | 297.00 | 309.00 | 309.00 | 15,961 |
| 2022-01-24 | 312.00 | 312.00 | 301.00 | 304.00 | 304.00 | 9,637 |
| 2022-01-21 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 3,159 |
| 2022-01-20 | 334.00 | 334.00 | 315.00 | 328.00 | 328.00 | 6,003 |
| 2022-01-18 | 336.00 | 340.00 | 333.00 | 340.00 | 340.00 | 489 |
| 2022-01-17 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1,959 |
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.