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
2023-10-06	22.500	22.500	22.200	22.200	22.200	193
2023-10-05	22.500	22.600	21.500	21.700	21.700	16,220
2023-10-04	21.900	23.500	21.600	23.000	23.000	200,328
2023-10-03	21.500	21.500	21.500	21.500	21.500	11,000
2023-10-02	21.800	21.800	21.500	21.500	21.500	1,013
2023-09-29	21.100	21.800	21.000	21.800	21.800	4,500
2023-09-28	21.100	21.900	21.100	21.900	21.900	2,150
2023-09-25	21.400	21.400	21.300	21.300	21.300	20,500
2023-09-22	21.800	21.800	21.300	21.300	21.300	16,530
2023-09-21	22.000	22.900	21.800	21.800	21.800	30,922
2023-09-20	22.000	22.800	22.000	22.000	22.000	25,188
2023-09-18	22.000	22.800	22.000	22.800	22.800	22,500
2023-09-15	22.800	22.800	22.400	22.400	22.400	3,900
2023-09-14	22.400	22.400	22.400	22.400	22.400	1,500
2023-09-13	23.100	23.100	22.400	22.400	22.400	5,150
2023-09-12	23.300	23.300	23.300	23.300	23.300	2,020
2023-09-11	22.400	22.400	22.400	22.400	22.400	943
2023-09-08	23.700	23.700	22.500	22.500	22.500	61,880
2023-09-07	22.700	23.200	22.700	23.200	23.200	8,824
2023-09-06	23.200	23.700	22.300	22.300	22.300	17,988
2023-09-05	23.100	23.200	23.100	23.200	23.200	6,300
2023-09-04	23.200	23.700	23.200	23.200	23.200	6,330
2023-09-01	23.500	23.500	22.200	22.600	22.600	5,762
2023-08-31	22.000	23.500	22.000	23.500	23.500	38,575
2023-08-30	22.700	22.700	21.900	21.900	21.900	12,742
2023-08-29	22.700	23.200	22.700	23.200	23.200	70
2023-08-28	23.300	23.300	23.100	23.100	23.100	5,900
2023-08-25	22.500	23.400	22.500	23.300	23.300	34,025
2023-08-24	22.100	23.400	21.700	21.800	21.800	51,904
2023-08-23	24.000	24.400	21.800	21.800	21.800	83,781
2023-08-22	22.700	24.000	22.100	24.000	24.000	88,920
2023-08-21	23.000	24.100	23.000	23.000	23.000	34,831
2023-08-18	23.000	23.000	23.000	23.000	23.000	7,950
2023-08-17	24.000	24.000	23.000	23.100	23.100	187,116
2023-08-16	25.300	25.500	24.200	24.200	24.200	78,051
2023-08-15	23.500	25.600	22.000	24.500	24.500	569,539
2023-08-14	21.000	23.500	21.000	23.500	23.500	478,540
2023-08-11	20.200	21.400	20.000	21.400	21.400	71,989
2023-08-10	20.900	20.900	20.200	20.200	20.200	50,987
2023-08-09	20.200	20.800	20.000	20.800	20.800	47,426
2023-08-08	20.400	20.400	19.600	19.600	19.600	62,280
2023-08-07	20.300	20.300	20.300	20.300	20.300	2,200
2023-08-04	19.700	20.400	19.500	19.750	19.750	98,500
2023-08-02	20.000	20.500	19.600	19.600	19.600	69,500
2023-08-01	20.400	20.500	19.500	19.500	19.500	45,000
2023-07-31	20.000	20.500	19.600	19.600	19.600	35,257
2023-07-28	20.100	20.500	20.100	20.500	20.500	3,400
2023-07-27	20.400	20.400	20.000	20.000	20.000	550
2023-07-26	19.700	20.300	19.700	20.300	20.300	2,000
2023-07-25	20.000	20.400	19.600	20.400	20.400	54,140
2023-07-24	20.000	20.000	19.600	20.000	20.000	21,500
2023-07-21	20.400	20.400	20.000	20.000	20.000	9,000
2023-07-20	20.000	20.000	19.650	19.650	19.650	48,600
2023-07-19	20.500	20.500	20.000	20.000	20.000	5,400
2023-07-18	20.600	21.500	19.700	21.500	21.500	20,315
2023-07-17	19.500	20.600	19.500	20.600	20.600	4,740
2023-07-14	20.000	20.800	19.200	20.800	20.800	18,050
2023-07-13	20.800	20.800	20.200	20.200	20.200	9,570
2023-07-12	20.200	20.200	20.200	20.200	20.200	4,556
2023-07-11	20.000	20.800	20.000	20.800	20.800	685

← NewerPage 11 of 18 · 1,079 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.