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
2023-04-03	21.700	22.000	20.400	22.000	22.000	12,585
2023-03-31	21.600	21.700	21.600	21.700	21.700	5,667
2023-03-30	21.600	22.200	21.600	22.200	22.200	4,020
2023-03-28	22.400	22.400	21.500	21.500	21.500	4,080
2023-03-27	21.800	22.700	21.500	21.500	21.500	11,100
2023-03-24	22.600	22.600	21.800	21.800	21.800	3,300
2023-03-23	21.500	22.600	21.500	22.600	22.600	3,400
2023-03-22	22.000	22.000	20.500	20.500	20.500	3,050
2023-03-21	22.300	22.700	22.000	22.000	22.000	6,000
2023-03-17	22.200	22.200	21.000	21.000	21.000	1,500
2023-03-16	20.700	20.700	20.200	20.400	20.400	50,500
2023-03-14	22.000	22.000	20.100	20.100	20.100	13,500
2023-03-13	22.600	22.600	22.300	22.300	22.300	18,164
2023-03-10	22.800	23.600	22.600	23.600	23.600	7,890
2023-03-09	22.400	23.600	22.400	23.600	23.600	4,470
2023-03-08	23.400	23.500	21.800	23.500	23.500	9,100
2023-03-07	24.600	24.800	21.100	23.400	23.400	42,381
2023-03-06	24.900	24.900	23.500	23.500	23.500	10,150
2023-03-03	24.600	24.600	24.600	24.600	24.600	1,000
2023-03-01	24.900	24.900	24.900	24.900	24.900	449
2023-02-27	23.500	25.000	23.500	25.000	25.000	41,463
2023-02-24	23.900	23.900	23.700	23.700	23.700	7,540
2023-02-23	23.700	23.800	23.700	23.800	23.800	3,800
2023-02-22	24.700	24.700	23.200	24.600	24.600	81,523
2023-02-21	25.700	25.700	24.600	24.600	24.600	41,870
2023-02-20	25.300	25.600	25.200	25.600	25.600	14,700
2023-02-17	25.800	25.800	25.800	25.800	25.800	180
2023-02-16	25.600	26.200	25.100	26.100	26.100	32,670
2023-02-14	25.400	26.700	25.400	25.500	25.500	24,584
2023-02-13	25.500	26.500	25.500	26.500	26.500	12,900
2023-02-10	26.500	26.500	25.000	25.100	25.100	18,000
2023-02-09	26.500	26.500	25.200	25.300	25.300	19,200
2023-02-08	26.900	26.900	26.900	26.900	26.900	20
2023-02-07	26.900	26.900	25.100	26.800	26.800	12,865
2023-02-06	26.900	26.900	26.900	26.900	26.900	3,025
2023-02-03	26.000	27.000	25.800	26.800	26.800	69,880
2023-02-02	24.600	25.800	24.500	25.800	25.800	9,616
2023-02-01	25.400	25.500	24.500	24.500	24.500	14,082
2023-01-31	24.900	25.200	24.400	25.200	25.200	24,935
2023-01-30	24.800	24.900	24.400	24.900	24.900	7,134
2023-01-27	24.800	25.000	24.800	25.000	25.000	5,000
2023-01-26	25.500	25.500	23.700	23.800	23.800	41,327
2023-01-25	25.300	25.500	24.800	25.500	25.500	19,500
2023-01-24	26.300	26.500	25.100	26.500	26.500	2,718
2023-01-23	26.000	26.000	25.300	25.300	25.300	9,009
2023-01-20	25.500	26.000	25.500	26.000	26.000	22,561
2023-01-19	25.800	25.800	24.700	25.500	25.500	6,084
2023-01-18	25.000	25.500	25.000	25.000	25.000	12,520
2023-01-17	25.800	25.900	25.500	25.500	25.500	4,451
2023-01-16	25.200	27.000	25.200	25.900	25.900	142,892
2023-01-13	24.300	25.900	24.200	25.200	25.200	111,500
2023-01-12	24.300	24.300	24.000	24.100	24.100	3,371
2023-01-11	24.000	24.300	23.600	23.600	23.600	1,935
2023-01-10	24.000	24.000	24.000	24.000	24.000	13,000
2023-01-09	24.200	25.500	24.200	24.200	24.200	56,800
2023-01-06	24.600	24.600	24.200	24.200	24.200	18,000
2023-01-05	24.800	25.700	24.500	25.500	25.500	8,462
2023-01-04	25.700	25.800	24.600	25.600	25.600	11,025
2023-01-03	24.500	25.800	23.500	25.800	25.800	37,091
2023-01-02	23.300	24.500	23.300	24.500	24.500	850

← NewerPage 13 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.