Nutex Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,235 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.