ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 348.00 | 348.00 | 335.00 | 347.00 | 347.00 | 2,895 |
| 2022-01-13 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 555 |
| 2022-01-12 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 4,825 |
| 2022-01-11 | 343.00 | 346.00 | 343.00 | 344.00 | 344.00 | 1,252 |
| 2022-01-10 | 345.00 | 345.00 | 336.00 | 341.00 | 341.00 | 9,290 |
| 2022-01-07 | 345.00 | 356.00 | 345.00 | 356.00 | 356.00 | 55 |
| 2022-01-06 | 356.00 | 357.00 | 355.00 | 357.00 | 357.00 | 3,510 |
| 2022-01-05 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 3,790 |
| 2022-01-04 | 347.00 | 349.00 | 347.00 | 349.00 | 349.00 | 1,750 |
| 2022-01-03 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 62 |
| 2021-12-30 | 344.00 | 347.00 | 338.00 | 347.00 | 347.00 | 5,316 |
| 2021-12-29 | 338.00 | 345.00 | 333.00 | 344.00 | 344.00 | 7,650 |
| 2021-12-28 | 337.00 | 345.00 | 335.00 | 341.00 | 341.00 | 6,109 |
| 2021-12-27 | 339.00 | 348.00 | 334.00 | 348.00 | 348.00 | 9,401 |
| 2021-12-23 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 1,650 |
| 2021-12-22 | 344.00 | 352.00 | 340.00 | 347.00 | 347.00 | 6,833 |
| 2021-12-21 | 356.00 | 365.00 | 341.00 | 349.00 | 349.00 | 13,256 |
| 2021-12-20 | 354.00 | 356.00 | 344.00 | 356.00 | 356.00 | 8,326 |
| 2021-12-17 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 110 |
| 2021-12-16 | 348.00 | 370.00 | 348.00 | 366.00 | 366.00 | 10,057 |
| 2021-12-15 | 354.00 | 358.00 | 346.00 | 348.00 | 348.00 | 2,027 |
| 2021-12-14 | 361.00 | 362.00 | 346.00 | 346.00 | 346.00 | 18,479 |
| 2021-12-13 | 361.00 | 362.00 | 352.00 | 362.00 | 362.00 | 8,200 |
| 2021-12-10 | 352.00 | 360.00 | 351.00 | 360.00 | 360.00 | 3,915 |
| 2021-12-09 | 355.00 | 360.00 | 352.00 | 360.00 | 360.00 | 3,565 |
| 2021-12-08 | 367.00 | 370.00 | 355.00 | 360.00 | 360.00 | 7,108 |
| 2021-12-07 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 92 |
| 2021-12-06 | 355.00 | 357.00 | 355.00 | 357.00 | 357.00 | 130 |
| 2021-12-03 | 355.00 | 367.00 | 355.00 | 367.00 | 367.00 | 1,060 |
| 2021-12-02 | 354.00 | 367.00 | 352.00 | 367.00 | 367.00 | 2,230 |
| 2021-12-01 | 363.00 | 369.00 | 353.00 | 353.00 | 353.00 | 17,924 |
| 2021-11-30 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 2,600 |
| 2021-11-29 | 366.00 | 375.00 | 362.00 | 375.00 | 375.00 | 2,000 |
| 2021-11-26 | 370.00 | 372.00 | 362.00 | 371.00 | 371.00 | 15,375 |
| 2021-11-25 | 380.00 | 389.00 | 372.00 | 388.00 | 388.00 | 6,460 |
| 2021-11-24 | 378.00 | 390.00 | 371.00 | 387.00 | 387.00 | 21,420 |
| 2021-11-23 | 383.00 | 383.00 | 370.00 | 382.00 | 382.00 | 9,519 |
| 2021-11-22 | 375.00 | 388.00 | 370.00 | 385.00 | 385.00 | 93,165 |
| 2021-11-19 | 396.00 | 400.00 | 377.00 | 378.00 | 378.00 | 37,711 |
| 2021-11-18 | 385.00 | 414.00 | 383.00 | 390.00 | 390.00 | 193,342 |
| 2021-11-17 | 370.00 | 399.00 | 370.00 | 385.00 | 385.00 | 59,128 |
| 2021-11-16 | 356.00 | 365.00 | 356.00 | 359.00 | 359.00 | 3,475 |
| 2021-11-15 | 365.00 | 367.00 | 354.00 | 365.00 | 365.00 | 2,022 |
| 2021-11-12 | 365.00 | 365.00 | 350.00 | 360.00 | 360.00 | 7,528 |
| 2021-11-11 | 373.00 | 374.00 | 350.00 | 361.00 | 361.00 | 14,858 |
| 2021-11-10 | 360.00 | 372.00 | 350.00 | 370.00 | 370.00 | 27,210 |
| 2021-11-09 | 368.00 | 375.00 | 360.00 | 360.00 | 360.00 | 24,790 |
| 2021-11-08 | 366.00 | 369.00 | 360.00 | 369.00 | 369.00 | 3,769 |
| 2021-11-05 | 351.00 | 370.00 | 351.00 | 366.00 | 366.00 | 24,775 |
| 2021-11-04 | 352.00 | 360.00 | 340.00 | 354.00 | 354.00 | 18,010 |
| 2021-11-03 | 352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 3,525 |
| 2021-11-02 | 359.00 | 362.00 | 357.00 | 360.00 | 360.00 | 8,563 |
| 2021-10-29 | 360.00 | 360.00 | 350.00 | 359.00 | 359.00 | 3,375 |
| 2021-10-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,500 |
| 2021-10-27 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | 5,451 |
| 2021-10-26 | 350.00 | 360.00 | 347.00 | 360.00 | 360.00 | 4,614 |
| 2021-10-25 | 345.00 | 363.00 | 344.00 | 360.00 | 360.00 | 11,660 |
| 2021-10-22 | 343.00 | 354.00 | 343.00 | 354.00 | 354.00 | 1,066 |
| 2021-10-20 | 344.00 | 357.00 | 344.00 | 357.00 | 357.00 | 2,530 |
| 2021-10-19 | 349.00 | 358.00 | 349.00 | 358.00 | 358.00 | 5,130 |
← NewerPage 17 of 17 · 1,020 trading days
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.