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
2022-10-03	18.050	18.100	17.800	17.800	17.800	118,017
2022-09-30	18.500	18.900	17.800	18.900	18.900	13,165
2022-09-29	18.500	19.550	16.100	18.900	18.900	293,274
2022-09-28	19.450	19.450	18.500	18.550	18.550	8,490
2022-09-27	19.600	19.600	18.500	19.450	19.450	7,615
2022-09-26	19.850	19.850	19.600	19.600	19.600	2,450
2022-09-23	19.350	19.500	18.500	19.500	19.500	59,160
2022-09-22	20.400	20.400	20.400	20.400	20.400	600
2022-09-21	19.150	19.600	19.100	19.300	19.300	27,246
2022-09-20	19.500	20.300	19.500	19.500	19.500	116,800
2022-09-19	19.000	19.500	18.850	19.500	19.500	67,200
2022-09-16	20.000	20.300	18.850	18.850	18.850	3,740
2022-09-15	19.000	20.100	18.600	19.300	19.300	11,392
2022-09-14	19.500	19.500	19.200	19.200	19.200	19,581
2022-09-13	19.400	21.800	19.400	20.700	20.700	306,219
2022-09-12	18.700	19.350	18.700	19.300	19.300	51,310
2022-09-09	19.400	19.400	18.500	18.500	18.500	27,960
2022-09-08	18.700	18.700	18.700	18.700	18.700	6,400
2022-09-07	19.400	19.400	18.800	18.800	18.800	22,700
2022-09-06	19.400	19.500	19.400	19.500	19.500	10,800
2022-09-05	18.800	18.800	18.800	18.800	18.800	4,000
2022-09-02	19.400	19.400	18.800	18.800	18.800	10,778
2022-09-01	19.000	19.000	18.500	18.500	18.500	7,263
2022-08-31	19.400	19.400	18.500	19.000	19.000	24,140
2022-08-30	19.000	19.600	18.500	19.600	19.600	32,800
2022-08-29	19.500	19.500	19.000	19.450	19.450	1,200
2022-08-26	19.400	19.800	18.500	19.000	19.000	51,307
2022-08-25	18.250	19.500	18.250	19.450	19.450	42,030
2022-08-24	18.550	19.400	18.100	19.300	19.300	41,090
2022-08-23	18.200	19.450	18.100	18.200	18.200	18,000
2022-08-22	18.350	19.700	18.350	19.000	19.000	23,891
2022-08-19	19.900	19.900	18.100	18.300	18.300	21,224
2022-08-18	19.500	20.000	19.500	20.000	20.000	33,000
2022-08-17	18.500	19.000	18.400	19.000	19.000	3,457
2022-08-16	18.050	19.550	18.000	19.550	19.550	10,900
2022-08-15	18.600	19.000	18.050	19.000	19.000	77,000
2022-08-12	19.100	19.300	18.600	18.600	18.600	113,900
2022-08-11	19.000	20.500	19.000	19.900	19.900	189,805
2022-08-09	19.000	19.900	18.800	19.800	19.800	33,211
2022-08-08	19.600	20.000	19.600	20.000	20.000	14,999
2022-08-05	19.500	19.900	19.000	19.200	19.200	31,700
2022-08-04	19.000	20.000	19.000	20.000	20.000	46,022
2022-08-03	19.500	19.600	19.500	19.600	19.600	5,000
2022-08-02	18.800	19.600	18.750	18.800	18.800	26,500
2022-08-01	19.500	20.200	19.500	19.500	19.500	35,637
2022-07-29	19.500	19.500	17.800	18.450	18.450	18,725
2022-07-28	19.500	19.500	19.500	19.500	19.500	2,000
2022-07-27	20.100	20.100	20.100	20.100	20.100	50
2022-07-26	19.500	20.000	18.300	18.300	18.300	13,303
2022-07-25	20.000	20.200	20.000	20.000	20.000	23,100
2022-07-22	18.350	19.750	18.350	19.700	19.700	10,646
2022-07-20	19.700	19.700	18.450	19.500	19.500	18,000
2022-07-19	19.100	19.750	18.350	19.700	19.700	5,020
2022-07-18	19.900	20.300	19.400	20.000	20.000	3,180
2022-07-15	19.500	19.500	18.000	19.500	19.500	35,002
2022-07-14	19.500	19.500	18.200	19.000	19.000	18,730
2022-07-13	20.400	20.400	16.800	18.650	18.650	441,835
2022-07-12	20.800	21.000	20.400	21.000	21.000	7,050
2022-07-11	20.600	21.300	20.400	21.300	21.300	32,354
2022-07-08	21.000	21.500	21.000	21.000	21.000	14,734

← NewerPage 15 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.