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
2023-07-10	21.700	21.700	19.000	20.000	20.000	29,556
2023-07-07	21.500	21.700	21.500	21.700	21.700	5,200
2023-07-06	21.700	21.700	20.400	21.500	21.500	3,447
2023-07-05	21.000	21.800	20.300	21.700	21.700	5,074
2023-07-04	21.000	21.000	21.000	21.000	21.000	20
2023-07-03	21.500	21.500	21.500	21.500	21.500	4,020
2023-06-30	21.600	21.600	21.600	21.600	21.600	1,020
2023-06-29	21.500	21.600	21.500	21.600	21.600	1,322
2023-06-28	20.500	21.700	20.500	21.500	21.500	18,270
2023-06-27	20.500	20.500	20.500	20.500	20.500	3,500
2023-06-26	21.000	21.000	21.000	21.000	21.000	20
2023-06-23	20.500	21.800	20.100	21.700	21.700	82,877
2023-06-22	20.800	20.800	19.050	20.000	20.000	23,700
2023-06-21	20.700	20.800	20.100	20.100	20.100	9,222
2023-06-20	20.300	20.300	20.000	20.000	20.000	18,640
2023-06-19	20.000	20.300	19.900	20.300	20.300	53,381
2023-06-16	19.800	20.300	18.900	20.000	20.000	55,220
2023-06-15	20.500	20.500	19.900	20.000	20.000	142,491
2023-06-14	20.900	20.900	20.500	20.500	20.500	15,005
2023-06-13	20.000	20.900	20.000	20.900	20.900	9,240
2023-06-12	20.900	20.900	20.000	20.000	20.000	2,363
2023-06-09	20.600	20.900	20.000	20.900	20.900	23,754
2023-06-08	20.000	20.000	20.000	20.000	20.000	8,510
2023-06-07	19.800	20.000	19.800	20.000	20.000	7,360
2023-06-06	20.600	20.600	20.000	20.000	20.000	15,150
2023-06-05	19.700	19.850	19.100	19.100	19.100	43,000
2023-06-02	20.000	20.800	19.650	20.800	20.800	23,756
2023-06-01	20.200	20.200	19.700	20.000	20.000	22,520
2023-05-31	20.600	20.600	20.600	20.600	20.600	5,000
2023-05-30	21.500	21.500	20.500	20.500	20.500	2,794
2023-05-26	21.000	21.700	21.000	21.700	21.700	3,000
2023-05-25	21.000	21.000	21.000	21.000	21.000	25
2023-05-22	21.400	21.700	20.000	21.700	21.700	14,260
2023-05-19	21.800	21.800	20.500	20.800	20.800	11,560
2023-05-18	21.200	21.900	20.800	21.800	21.800	22,335
2023-05-17	21.900	21.900	21.000	21.900	21.900	7,350
2023-05-16	22.000	22.000	22.000	22.000	22.000	11
2023-05-15	21.500	22.200	20.500	22.200	22.200	11,660
2023-05-12	21.500	21.500	21.500	21.500	21.500	25
2023-05-11	22.000	22.000	22.000	22.000	22.000	1,545
2023-05-09	21.000	22.300	20.500	22.300	22.300	5,500
2023-05-08	21.500	22.000	21.500	22.000	22.000	38,482
2023-05-05	20.800	20.800	20.800	20.800	20.800	1,925
2023-05-04	21.600	21.600	19.400	20.800	20.800	140,935
2023-05-03	22.200	22.200	20.500	20.800	20.800	110,370
2023-05-02	21.100	22.200	20.500	22.200	22.200	30,230
2023-04-28	23.300	23.500	22.200	22.200	22.200	33,249
2023-04-27	22.600	22.600	22.600	22.600	22.600	4,046
2023-04-26	23.600	23.600	22.200	23.200	23.200	4,921
2023-04-25	23.300	23.600	23.300	23.600	23.600	14,300
2023-04-24	23.000	23.000	21.000	21.000	21.000	6,110
2023-04-21	22.200	23.300	22.200	23.300	23.300	50,137
2023-04-19	21.300	21.300	21.300	21.300	21.300	1,000
2023-04-18	22.300	22.300	22.300	22.300	22.300	565
2023-04-14	20.700	22.600	20.700	22.600	22.600	6,487
2023-04-13	21.100	21.100	21.000	21.000	21.000	7,300
2023-04-12	21.500	22.000	21.300	21.300	21.300	15,756
2023-04-11	22.200	23.300	22.100	23.300	23.300	1,374
2023-04-06	23.000	23.600	22.400	22.400	22.400	25,367
2023-04-05	22.500	23.300	22.200	23.200	23.200	32,856

← NewerPage 12 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.