Nutex Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.100 | 14.250 | 13.950 | 14.250 | 14.250 | 91,075 |
| 2024-04-24 | 14.000 | 14.200 | 14.000 | 14.000 | 14.000 | 54,500 |
| 2024-04-23 | 14.250 | 14.250 | 13.900 | 13.900 | 13.900 | 60,500 |
| 2024-04-22 | 14.000 | 14.300 | 14.000 | 14.300 | 14.300 | 45,521 |
| 2024-04-19 | 14.100 | 14.300 | 14.000 | 14.300 | 14.300 | 66,030 |
| 2024-04-18 | 14.250 | 14.350 | 14.100 | 14.350 | 14.350 | 32,440 |
| 2024-04-17 | 14.100 | 14.400 | 13.900 | 14.250 | 14.250 | 83,131 |
| 2024-04-16 | 14.300 | 14.400 | 14.000 | 14.400 | 14.400 | 200,540 |
| 2024-04-15 | 14.600 | 14.600 | 14.250 | 14.550 | 14.550 | 15,704 |
| 2024-04-12 | 14.200 | 14.600 | 14.200 | 14.550 | 14.550 | 119,922 |
| 2024-04-11 | 14.500 | 14.500 | 14.250 | 14.400 | 14.400 | 28,930 |
| 2024-04-10 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 240 |
| 2024-04-09 | 14.200 | 14.550 | 14.200 | 14.550 | 14.550 | 2,100 |
| 2024-04-08 | 14.800 | 14.800 | 14.100 | 14.700 | 14.700 | 143,430 |
| 2024-04-05 | 14.700 | 14.700 | 14.400 | 14.600 | 14.600 | 35,720 |
| 2024-04-04 | 14.450 | 14.700 | 14.450 | 14.700 | 14.700 | 57,080 |
| 2024-04-03 | 14.700 | 14.700 | 14.200 | 14.300 | 14.300 | 413,052 |
| 2024-04-02 | 14.600 | 14.700 | 14.150 | 14.400 | 14.400 | 275,503 |
| 2024-03-28 | 14.700 | 14.800 | 14.450 | 14.700 | 14.700 | 56,000 |
| 2024-03-27 | 14.800 | 14.800 | 14.450 | 14.450 | 14.450 | 135,880 |
| 2024-03-26 | 14.500 | 14.900 | 14.500 | 14.900 | 14.900 | 261,892 |
| 2024-03-25 | 14.500 | 14.950 | 14.500 | 14.950 | 14.950 | 69,200 |
| 2024-03-22 | 14.800 | 14.950 | 14.700 | 14.950 | 14.950 | 147,578 |
| 2024-03-21 | 14.800 | 15.000 | 14.800 | 14.850 | 14.850 | 43,850 |
| 2024-03-20 | 14.850 | 14.950 | 14.800 | 14.950 | 14.950 | 51,095 |
| 2024-03-19 | 14.900 | 15.000 | 14.850 | 15.000 | 15.000 | 47,220 |
| 2024-03-18 | 15.200 | 15.200 | 14.850 | 15.000 | 15.000 | 127,513 |
| 2024-03-14 | 15.100 | 15.100 | 14.950 | 15.100 | 15.100 | 2,823 |
| 2024-03-13 | 14.950 | 15.150 | 14.950 | 15.150 | 15.150 | 33,000 |
| 2024-03-12 | 15.000 | 15.200 | 14.950 | 15.000 | 15.000 | 100,949 |
| 2024-03-11 | 14.950 | 15.150 | 14.800 | 15.150 | 15.150 | 45,392 |
| 2024-03-08 | 14.800 | 15.000 | 14.750 | 15.000 | 15.000 | 80,945 |
| 2024-03-07 | 15.200 | 15.250 | 14.800 | 15.200 | 15.200 | 21,650 |
| 2024-03-06 | 15.000 | 15.200 | 14.800 | 14.850 | 14.850 | 50,360 |
| 2024-03-05 | 15.150 | 15.300 | 14.850 | 15.250 | 15.250 | 128,082 |
| 2024-03-04 | 14.700 | 15.700 | 14.200 | 15.500 | 15.500 | 753,758 |
| 2024-03-01 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 35,427 |
| 2024-02-29 | 15.000 | 15.000 | 14.700 | 15.000 | 15.000 | 29,310 |
| 2024-02-28 | 15.050 | 15.050 | 14.750 | 15.000 | 15.000 | 33,571 |
| 2024-02-27 | 14.800 | 14.900 | 14.700 | 14.900 | 14.900 | 94,760 |
| 2024-02-26 | 15.100 | 15.100 | 14.700 | 14.950 | 14.950 | 198,115 |
| 2024-02-23 | 15.200 | 15.250 | 14.750 | 15.100 | 15.100 | 563,141 |
| 2024-02-22 | 14.850 | 15.200 | 14.850 | 15.200 | 15.200 | 74,183 |
| 2024-02-21 | 14.900 | 15.250 | 14.900 | 15.250 | 15.250 | 39,920 |
| 2024-02-20 | 15.200 | 15.200 | 14.800 | 15.150 | 15.150 | 100,649 |
| 2024-02-19 | 15.250 | 15.250 | 14.700 | 15.250 | 15.250 | 98,481 |
| 2024-02-16 | 15.300 | 15.300 | 15.000 | 15.250 | 15.250 | 13,289 |
| 2024-02-15 | 15.200 | 15.200 | 15.000 | 15.150 | 15.150 | 18,383 |
| 2024-02-14 | 14.950 | 15.300 | 14.800 | 15.000 | 15.000 | 138,832 |
| 2024-02-13 | 15.650 | 15.650 | 14.850 | 15.200 | 15.200 | 599,888 |
| 2024-02-12 | 15.100 | 15.900 | 15.000 | 15.650 | 15.650 | 457,932 |
| 2024-02-09 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 312,258 |
| 2024-02-08 | 15.650 | 15.650 | 15.200 | 15.500 | 15.500 | 73,847 |
| 2024-02-07 | 15.700 | 15.700 | 15.350 | 15.350 | 15.350 | 63,519 |
| 2024-02-06 | 15.250 | 15.850 | 15.250 | 15.500 | 15.500 | 167,713 |
| 2024-02-05 | 15.750 | 16.000 | 15.200 | 15.600 | 15.600 | 573,566 |
| 2024-02-02 | 15.200 | 15.850 | 14.800 | 15.500 | 15.500 | 817,265 |
| 2024-02-01 | 15.200 | 15.200 | 14.500 | 15.150 | 15.150 | 159,850 |
| 2024-01-31 | 14.850 | 15.150 | 14.800 | 15.150 | 15.150 | 96,679 |
| 2024-01-30 | 14.850 | 15.350 | 14.800 | 15.250 | 15.250 | 115,536 |
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.