ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 4,000 |
| 2024-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5,420 |
| 2024-07-12 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 2,890 |
| 2024-07-11 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 9,950 |
| 2024-07-10 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 10,850 |
| 2024-07-09 | 246.00 | 246.00 | 236.00 | 242.00 | 242.00 | 12,456 |
| 2024-07-08 | 236.00 | 254.00 | 236.00 | 238.00 | 238.00 | 28,682 |
| 2024-07-05 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 27,560 |
| 2024-07-04 | 246.00 | 254.00 | 240.00 | 246.00 | 246.00 | 16,327 |
| 2024-07-03 | 242.00 | 248.00 | 238.00 | 248.00 | 248.00 | 5,814 |
| 2024-07-02 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 235 |
| 2024-07-01 | 252.00 | 258.00 | 240.00 | 240.00 | 240.00 | 29,214 |
| 2024-06-28 | 248.00 | 264.00 | 242.00 | 242.00 | 242.00 | 31,835 |
| 2024-06-27 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 5,400 |
| 2024-06-26 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,040 |
| 2024-06-25 | 256.00 | 264.00 | 246.00 | 246.00 | 246.00 | 45,312 |
| 2024-06-24 | 260.00 | 266.00 | 248.00 | 256.00 | 256.00 | 25,653 |
| 2024-06-21 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | 16,057 |
| 2024-06-20 | 280.00 | 286.00 | 254.00 | 270.00 | 270.00 | 89,517 |
| 2024-06-19 | 226.00 | 280.00 | 224.00 | 280.00 | 280.00 | 224,387 |
| 2024-06-18 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1,280 |
| 2024-06-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,300 |
| 2024-06-14 | 224.00 | 228.00 | 208.00 | 222.00 | 222.00 | 28,435 |
| 2024-06-13 | 230.00 | 238.00 | 216.00 | 230.00 | 230.00 | 31,287 |
| 2024-06-12 | 226.00 | 234.00 | 216.00 | 230.00 | 230.00 | 28,998 |
| 2024-06-11 | 232.00 | 234.00 | 214.00 | 224.00 | 224.00 | 18,687 |
| 2024-06-10 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 41,856 |
| 2024-06-07 | 218.00 | 226.00 | 216.00 | 216.00 | 216.00 | 7,611 |
| 2024-06-06 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 45,300 |
| 2024-06-05 | 206.00 | 218.00 | 206.00 | 216.00 | 216.00 | 7,225 |
| 2024-06-04 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1,496 |
| 2024-06-03 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 905 |
| 2024-05-31 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 4,330 |
| 2024-05-30 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1,550 |
| 2024-05-29 | 226.00 | 228.00 | 210.00 | 212.00 | 212.00 | 8,904 |
| 2024-05-28 | 208.00 | 226.00 | 208.00 | 226.00 | 226.00 | 39,768 |
| 2024-05-27 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,766 |
| 2024-05-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1,000 |
| 2024-05-23 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 25,543 |
| 2024-05-22 | 214.00 | 218.00 | 197.00 | 208.00 | 208.00 | 18,600 |
| 2024-05-21 | 206.00 | 210.00 | 196.00 | 210.00 | 210.00 | 19,109 |
| 2024-05-17 | 228.00 | 230.00 | 204.00 | 208.00 | 208.00 | 19,045 |
| 2024-05-16 | 220.00 | 236.00 | 220.00 | 224.00 | 224.00 | 24,209 |
| 2024-05-15 | 220.00 | 224.00 | 210.00 | 220.00 | 220.00 | 11,930 |
| 2024-05-14 | 195.00 | 212.00 | 195.00 | 212.00 | 212.00 | 72,716 |
| 2024-05-13 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 3,263 |
| 2024-05-10 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,052 |
| 2024-05-09 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 7,044 |
| 2024-05-08 | 183.00 | 194.00 | 183.00 | 190.00 | 190.00 | 6,600 |
| 2024-05-07 | 180.00 | 195.00 | 176.00 | 192.00 | 192.00 | 30,564 |
| 2024-05-03 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 5,000 |
| 2024-05-02 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 385 |
| 2024-04-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 400 |
| 2024-04-29 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 1,279 |
| 2024-04-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 540 |
| 2024-04-24 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 550 |
| 2024-04-22 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 650 |
| 2024-04-19 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1,445 |
| 2024-04-18 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 2,536 |
| 2024-04-17 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,000 |
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.