FuturAqua Mineral Water Production & Asset Management NyRt. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	20.900	21.000	20.900	21.000	21.000	14,209
2024-01-09	21.000	21.200	20.100	21.200	21.200	60,191
2024-01-08	21.000	21.200	21.000	21.000	21.000	72,818
2024-01-05	21.000	21.000	20.200	21.000	21.000	61,717
2024-01-04	20.600	20.600	20.600	20.600	20.600	1,000
2024-01-03	20.500	21.000	20.500	21.000	21.000	101
2024-01-02	21.800	21.800	21.800	21.800	21.800	4,000
2023-12-29	20.900	21.900	20.700	20.700	20.700	203,005
2023-12-28	20.300	20.900	20.300	20.800	20.800	62,500
2023-12-27	20.800	20.900	20.200	20.200	20.200	47,050
2023-12-22	20.500	20.800	20.100	20.100	20.100	104,632
2023-12-21	20.500	20.900	20.000	20.900	20.900	141,160
2023-12-20	20.200	20.500	20.200	20.500	20.500	13,795
2023-12-19	20.000	21.200	20.000	20.300	20.300	35,200
2023-12-18	20.800	21.300	20.800	21.300	21.300	153,743
2023-12-15	20.800	21.800	20.500	21.000	21.000	97,550
2023-12-14	20.900	20.900	20.200	20.600	20.600	4,850
2023-12-13	20.300	20.400	20.100	20.400	20.400	44,010
2023-12-12	20.100	20.500	19.600	20.500	20.500	83,149
2023-12-11	21.300	21.300	19.050	20.500	20.500	366,506
2023-12-08	22.200	22.200	21.500	21.500	21.500	74,701
2023-12-07	22.200	22.200	22.200	22.200	22.200	1,000
2023-12-05	22.100	22.900	22.000	22.900	22.900	14,814
2023-12-04	22.800	23.900	22.000	22.300	22.300	89,922
2023-12-01	21.900	23.000	21.900	22.900	22.900	65,350
2023-11-30	22.200	22.400	21.900	21.900	21.900	15,000
2023-11-29	22.300	22.300	22.300	22.300	22.300	3,000
2023-11-28	22.400	22.400	21.900	21.900	21.900	28,000
2023-11-27	22.300	22.500	22.300	22.500	22.500	30,000
2023-11-24	22.300	22.300	21.500	21.500	21.500	14,017
2023-11-23	22.500	22.500	21.800	21.800	21.800	8,230
2023-11-22	22.500	22.500	22.500	22.500	22.500	1,100
2023-11-21	22.300	22.500	22.000	22.500	22.500	17,800
2023-11-20	22.300	23.000	22.300	22.300	22.300	14,600
2023-11-17	22.300	22.400	22.300	22.300	22.300	5,000
2023-11-16	22.900	23.200	22.900	23.100	23.100	15,500
2023-11-15	22.600	23.100	22.000	23.000	23.000	95,535
2023-11-14	22.100	22.200	21.800	21.800	21.800	41,234
2023-11-13	21.600	22.600	21.600	22.100	22.100	17,000
2023-11-10	21.600	21.600	21.600	21.600	21.600	2,210
2023-11-09	21.600	21.600	21.600	21.600	21.600	3,000
2023-11-08	22.300	22.300	21.700	21.700	21.700	8,000
2023-11-07	21.900	21.900	21.900	21.900	21.900	7,000
2023-11-06	22.200	22.200	22.200	22.200	22.200	5,000
2023-11-02	22.500	22.700	22.500	22.700	22.700	16,000
2023-10-31	21.400	21.400	21.400	21.400	21.400	22,590
2023-10-30	21.500	21.500	21.500	21.500	21.500	19,501
2023-10-27	22.000	22.000	21.400	22.000	22.000	13,100
2023-10-26	21.700	21.700	21.600	21.600	21.600	5,200
2023-10-25	23.000	23.000	22.100	22.100	22.100	11,282
2023-10-24	22.500	22.800	22.500	22.500	22.500	20,400
2023-10-20	21.600	21.600	21.600	21.600	21.600	2,000
2023-10-19	21.500	21.600	21.500	21.600	21.600	7,000
2023-10-18	22.600	22.600	22.600	22.600	22.600	3,800
2023-10-17	21.500	21.500	21.400	21.400	21.400	10,000
2023-10-16	22.900	22.900	21.000	22.500	22.500	40,220
2023-10-13	22.200	23.200	22.200	22.200	22.200	5,520
2023-10-11	21.900	23.400	21.900	23.200	23.200	57,113
2023-10-10	21.400	21.900	21.400	21.900	21.900	4,700
2023-10-09	21.700	21.700	21.300	21.300	21.300	9,050

← NewerPage 10 of 18 · 1,080 trading daysOlder →

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.