Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.550	15.550	14.800	15.200	15.200	394,095
2024-01-26	15.200	15.600	15.000	15.550	15.550	192,810
2024-01-25	15.000	16.050	14.800	14.800	14.800	1,693,722
2024-01-24	15.000	15.350	14.900	14.900	14.900	210,000
2024-01-23	15.500	16.200	14.500	15.200	15.200	2,368,238
2024-01-22	14.000	15.900	14.000	15.500	15.500	2,199,492
2024-01-19	13.900	14.000	13.750	14.000	14.000	82,119
2024-01-18	14.000	14.000	13.800	13.800	13.800	120,060
2024-01-17	14.000	14.000	13.750	13.900	13.900	65,546
2024-01-16	14.000	14.150	13.900	14.000	14.000	67,595
2024-01-15	14.150	14.150	13.800	14.100	14.100	158,081
2024-01-12	14.250	14.250	13.800	14.200	14.200	55,640
2024-01-11	14.000	14.200	14.000	14.200	14.200	33,913
2024-01-10	14.350	14.350	14.000	14.300	14.300	207,379
2024-01-09	14.150	14.400	14.100	14.400	14.400	173,998
2024-01-08	14.150	14.400	14.150	14.400	14.400	3,218
2024-01-05	14.150	14.400	14.150	14.400	14.400	171,839
2024-01-04	14.650	14.650	14.000	14.500	14.500	120,142
2024-01-03	14.200	14.650	14.050	14.650	14.650	67,580
2024-01-02	14.500	14.500	14.100	14.500	14.500	16,549
2023-12-29	14.500	14.750	13.500	14.200	14.200	1,129,868
2023-12-28	14.200	14.600	14.100	14.500	14.500	212,848
2023-12-27	14.400	14.650	14.200	14.550	14.550	154,359
2023-12-22	14.500	14.900	14.000	14.550	14.550	350,240
2023-12-21	14.850	15.000	14.150	14.800	14.800	172,003
2023-12-20	15.000	15.150	14.300	14.550	14.550	183,299
2023-12-19	14.350	15.200	14.350	15.000	15.000	690,364
2023-12-18	14.400	14.450	14.000	14.400	14.400	134,179
2023-12-15	14.400	14.400	13.850	14.300	14.300	481,286
2023-12-14	14.300	14.800	14.000	14.400	14.400	658,129
2023-12-13	14.450	14.950	14.300	14.650	14.650	406,533
2023-12-12	14.600	14.650	14.400	14.650	14.650	80,600
2023-12-11	14.900	14.900	14.350	14.550	14.550	290,175
2023-12-08	15.000	15.200	14.700	14.950	14.950	715,294
2023-12-07	15.600	15.600	15.250	15.600	15.600	153,631
2023-12-06	15.650	15.750	15.350	15.350	15.350	206,880
2023-12-05	15.650	15.850	15.400	15.650	15.650	366,432
2023-12-04	14.500	15.700	14.500	15.400	15.400	711,269
2023-12-01	14.500	14.700	14.300	14.500	14.500	42,405
2023-11-30	14.700	14.950	14.150	14.450	14.450	138,162
2023-11-29	14.500	15.500	14.500	14.900	14.900	894,231
2023-11-28	14.800	14.900	14.000	14.500	14.500	285,320
2023-11-27	14.900	14.900	14.000	14.500	14.500	362,242
2023-11-24	14.700	15.000	14.000	14.900	14.900	934,121
2023-11-23	15.050	16.000	14.600	15.250	15.250	1,065,134
2023-11-22	14.950	16.400	14.800	15.400	15.400	1,092,302
2023-11-21	14.950	15.100	14.350	14.850	14.850	351,971
2023-11-20	15.900	15.950	14.800	15.250	15.250	1,034,677
2023-11-17	16.550	17.550	15.950	16.000	16.000	2,472,304
2023-11-16	16.000	16.750	14.800	16.650	16.650	2,100,690
2023-11-15	14.750	16.700	14.600	16.000	16.000	2,731,245
2023-11-14	14.400	14.700	14.000	14.700	14.700	962,017
2023-11-13	14.150	14.400	13.900	14.350	14.350	120,600
2023-11-10	14.450	14.600	14.050	14.450	14.450	112,846
2023-11-09	13.500	14.800	13.350	14.600	14.600	773,006
2023-11-08	13.500	14.850	13.500	14.450	14.450	1,195,771
2023-11-07	13.200	13.550	13.200	13.550	13.550	414,149
2023-11-06	12.950	13.300	12.850	13.200	13.200	321,947
2023-11-03	12.950	13.000	12.750	13.000	13.000	30,240
2023-11-02	12.800	13.000	12.800	13.000	13.000	16,078

← NewerPage 12 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.