Nutex Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 14.800 | 14.900 | 14.200 | 14.700 | 14.700 | 247,356 |
| 2024-07-19 | 14.700 | 14.850 | 14.250 | 14.850 | 14.850 | 93,048 |
| 2024-07-18 | 14.500 | 14.800 | 14.400 | 14.750 | 14.750 | 64,800 |
| 2024-07-17 | 14.750 | 15.250 | 14.600 | 14.600 | 14.600 | 408,104 |
| 2024-07-16 | 14.600 | 14.600 | 14.150 | 14.500 | 14.500 | 168,785 |
| 2024-07-15 | 14.950 | 14.950 | 14.200 | 14.400 | 14.400 | 325,225 |
| 2024-07-12 | 14.600 | 14.950 | 14.300 | 14.950 | 14.950 | 213,301 |
| 2024-07-11 | 15.450 | 15.450 | 14.550 | 15.000 | 15.000 | 96,706 |
| 2024-07-10 | 15.150 | 15.600 | 15.150 | 15.150 | 15.150 | 141,978 |
| 2024-07-09 | 14.850 | 15.500 | 14.850 | 15.450 | 15.450 | 524,175 |
| 2024-07-08 | 14.550 | 14.950 | 14.500 | 14.800 | 14.800 | 280,990 |
| 2024-07-05 | 14.500 | 14.600 | 14.400 | 14.550 | 14.550 | 54,505 |
| 2024-07-04 | 14.500 | 14.500 | 14.300 | 14.500 | 14.500 | 16,082 |
| 2024-07-03 | 14.550 | 14.550 | 14.250 | 14.250 | 14.250 | 20,100 |
| 2024-07-02 | 14.500 | 14.600 | 14.250 | 14.600 | 14.600 | 166,100 |
| 2024-07-01 | 14.550 | 14.600 | 14.250 | 14.500 | 14.500 | 146,898 |
| 2024-06-28 | 14.450 | 14.600 | 14.300 | 14.300 | 14.300 | 184,399 |
| 2024-06-27 | 14.350 | 14.500 | 14.200 | 14.400 | 14.400 | 112,700 |
| 2024-06-26 | 14.150 | 14.500 | 14.000 | 14.400 | 14.400 | 470,991 |
| 2024-06-25 | 13.800 | 14.550 | 13.800 | 14.500 | 14.500 | 1,006,866 |
| 2024-06-24 | 13.850 | 14.000 | 13.700 | 13.800 | 13.800 | 166,177 |
| 2024-06-21 | 13.950 | 14.150 | 13.750 | 14.150 | 14.150 | 100,393 |
| 2024-06-20 | 14.150 | 14.200 | 13.700 | 13.750 | 13.750 | 322,554 |
| 2024-06-19 | 14.000 | 14.150 | 13.750 | 14.100 | 14.100 | 352,253 |
| 2024-06-18 | 14.200 | 14.200 | 13.850 | 14.000 | 14.000 | 150,859 |
| 2024-06-17 | 14.200 | 14.200 | 13.900 | 14.200 | 14.200 | 145,670 |
| 2024-06-14 | 14.300 | 14.300 | 13.900 | 14.150 | 14.150 | 354,102 |
| 2024-06-13 | 14.500 | 14.550 | 13.950 | 14.300 | 14.300 | 587,766 |
| 2024-06-12 | 14.350 | 14.500 | 14.000 | 14.500 | 14.500 | 244,520 |
| 2024-06-11 | 14.500 | 14.500 | 14.100 | 14.350 | 14.350 | 40,542 |
| 2024-06-10 | 14.300 | 14.600 | 13.900 | 14.600 | 14.600 | 744,455 |
| 2024-06-07 | 14.750 | 14.750 | 14.200 | 14.550 | 14.550 | 60,800 |
| 2024-06-06 | 14.700 | 14.700 | 14.200 | 14.600 | 14.600 | 37,699 |
| 2024-06-05 | 14.800 | 14.800 | 14.250 | 14.800 | 14.800 | 10,651 |
| 2024-06-04 | 14.600 | 15.400 | 14.100 | 14.650 | 14.650 | 2,962,896 |
| 2024-06-03 | 14.000 | 14.700 | 13.800 | 14.650 | 14.650 | 790,453 |
| 2024-05-31 | 14.400 | 14.400 | 13.900 | 14.350 | 14.350 | 616,229 |
| 2024-05-30 | 14.900 | 15.100 | 13.850 | 14.500 | 14.500 | 1,130,318 |
| 2024-05-29 | 16.450 | 16.450 | 14.700 | 15.250 | 15.250 | 1,604,808 |
| 2024-05-28 | 17.450 | 17.500 | 16.500 | 16.800 | 16.800 | 1,103,141 |
| 2024-05-27 | 15.700 | 17.850 | 15.700 | 17.000 | 17.000 | 4,718,506 |
| 2024-05-24 | 14.300 | 16.300 | 14.300 | 15.350 | 15.350 | 3,943,705 |
| 2024-05-23 | 14.350 | 14.350 | 13.800 | 14.250 | 14.250 | 227,440 |
| 2024-05-22 | 13.900 | 14.400 | 13.900 | 14.300 | 14.300 | 345,039 |
| 2024-05-21 | 13.600 | 14.400 | 13.600 | 14.100 | 14.100 | 312,104 |
| 2024-05-17 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 12,640 |
| 2024-05-16 | 13.650 | 14.150 | 13.000 | 14.150 | 14.150 | 395,476 |
| 2024-05-15 | 13.600 | 13.950 | 13.550 | 13.950 | 13.950 | 125,220 |
| 2024-05-14 | 13.850 | 14.100 | 13.750 | 14.000 | 14.000 | 25,100 |
| 2024-05-13 | 14.100 | 14.200 | 13.600 | 14.200 | 14.200 | 199,805 |
| 2024-05-10 | 14.100 | 14.150 | 14.000 | 14.000 | 14.000 | 45,781 |
| 2024-05-09 | 14.200 | 14.200 | 13.850 | 13.900 | 13.900 | 141,100 |
| 2024-05-08 | 14.050 | 14.200 | 13.800 | 13.900 | 13.900 | 60,392 |
| 2024-05-07 | 13.850 | 14.350 | 13.850 | 13.900 | 13.900 | 61,066 |
| 2024-05-06 | 14.200 | 14.350 | 14.200 | 14.350 | 14.350 | 76,000 |
| 2024-05-03 | 13.550 | 14.350 | 13.550 | 14.350 | 14.350 | 60,020 |
| 2024-05-02 | 13.950 | 14.000 | 13.600 | 13.750 | 13.750 | 122,595 |
| 2024-04-30 | 13.800 | 14.150 | 13.800 | 14.150 | 14.150 | 40,123 |
| 2024-04-29 | 14.000 | 14.250 | 13.800 | 14.200 | 14.200 | 175,564 |
| 2024-04-26 | 14.400 | 14.500 | 13.900 | 14.350 | 14.350 | 268,336 |
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.