ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 11,972 |
| 2024-10-17 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 3,281 |
| 2024-10-16 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,000 |
| 2024-10-15 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 6,003 |
| 2024-10-14 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 750 |
| 2024-10-11 | 206.00 | 218.00 | 202.00 | 210.00 | 210.00 | 41,207 |
| 2024-10-09 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1,150 |
| 2024-10-08 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 7,400 |
| 2024-10-07 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 5,000 |
| 2024-10-04 | 202.00 | 206.00 | 193.00 | 206.00 | 206.00 | 14,788 |
| 2024-10-03 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 1,780 |
| 2024-10-02 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 8,815 |
| 2024-10-01 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 28,374 |
| 2024-09-30 | 214.00 | 224.00 | 208.00 | 210.00 | 210.00 | 70,527 |
| 2024-09-27 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 9,937 |
| 2024-09-26 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 32,031 |
| 2024-09-25 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 13,135 |
| 2024-09-24 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 16,543 |
| 2024-09-23 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 15,371 |
| 2024-09-20 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 53,050 |
| 2024-09-19 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 12,337 |
| 2024-09-18 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1,964 |
| 2024-09-17 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 13,154 |
| 2024-09-16 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 10,200 |
| 2024-09-12 | 212.00 | 230.00 | 208.00 | 214.00 | 214.00 | 29,169 |
| 2024-09-11 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,450 |
| 2024-09-10 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 2,840 |
| 2024-09-09 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 1,000 |
| 2024-09-06 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 4,538 |
| 2024-09-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 300 |
| 2024-09-04 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 2,050 |
| 2024-09-03 | 210.00 | 218.00 | 206.00 | 210.00 | 210.00 | 8,098 |
| 2024-09-02 | 222.00 | 222.00 | 191.00 | 208.00 | 208.00 | 56,050 |
| 2024-08-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 300 |
| 2024-08-29 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,600 |
| 2024-08-28 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 5,558 |
| 2024-08-27 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1,647 |
| 2024-08-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,797 |
| 2024-08-23 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 8,085 |
| 2024-08-21 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 521 |
| 2024-08-15 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 6,065 |
| 2024-08-14 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 19,017 |
| 2024-08-13 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 19,950 |
| 2024-08-12 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 7,900 |
| 2024-08-09 | 228.00 | 232.00 | 220.00 | 220.00 | 220.00 | 5,700 |
| 2024-08-07 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1,000 |
| 2024-08-06 | 228.00 | 228.00 | 214.00 | 228.00 | 228.00 | 5,500 |
| 2024-08-05 | 220.00 | 226.00 | 210.00 | 226.00 | 226.00 | 19,407 |
| 2024-08-02 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 5,200 |
| 2024-08-01 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2,900 |
| 2024-07-31 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 11,730 |
| 2024-07-29 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 18,260 |
| 2024-07-26 | 236.00 | 236.00 | 224.00 | 232.00 | 232.00 | 12,337 |
| 2024-07-25 | 234.00 | 238.00 | 222.00 | 238.00 | 238.00 | 35,789 |
| 2024-07-24 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 1,250 |
| 2024-07-23 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 19,295 |
| 2024-07-22 | 234.00 | 238.00 | 230.00 | 232.00 | 232.00 | 15,040 |
| 2024-07-19 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 8,765 |
| 2024-07-17 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 7,935 |
| 2024-07-16 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 4,000 |
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.