Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.650	13.050	12.650	13.000	13.000	89,913
2023-10-30	12.600	13.050	12.600	13.000	13.000	133,971
2023-10-27	12.750	12.900	12.400	12.650	12.650	222,310
2023-10-26	12.750	13.000	12.400	12.950	12.950	220,850
2023-10-25	12.800	12.800	12.300	12.700	12.700	585,279
2023-10-24	12.850	12.850	12.400	12.400	12.400	295,840
2023-10-20	12.900	13.050	12.600	12.900	12.900	172,350
2023-10-19	12.650	13.000	12.550	12.900	12.900	450,489
2023-10-18	12.600	12.650	12.300	12.650	12.650	373,669
2023-10-17	12.750	12.750	12.400	12.400	12.400	98,131
2023-10-16	12.350	12.800	12.250	12.800	12.800	18,000
2023-10-13	12.750	12.750	12.350	12.350	12.350	1,001
2023-10-12	11.900	12.950	11.750	12.950	12.950	1,064,906
2023-10-11	12.250	12.250	11.750	12.250	12.250	31,000
2023-10-10	11.500	12.300	11.500	12.150	12.150	360,070
2023-10-09	12.300	12.300	11.700	11.700	11.700	269,723
2023-10-06	12.450	12.850	12.400	12.650	12.650	809,244
2023-10-05	12.950	12.950	12.350	12.450	12.450	241,741
2023-10-04	12.300	13.800	12.300	12.700	12.700	2,712,095
2023-10-03	11.850	12.200	11.800	12.200	12.200	288,120
2023-10-02	11.500	12.450	11.500	11.900	11.900	345,697
2023-09-29	11.150	12.000	11.150	11.850	11.850	360,501
2023-09-28	11.350	11.650	11.350	11.650	11.650	31,977
2023-09-27	11.650	11.650	11.550	11.600	11.600	46,679
2023-09-26	11.350	11.600	11.200	11.450	11.450	214,780
2023-09-25	11.050	11.600	11.050	11.450	11.450	41,000
2023-09-22	10.800	11.600	10.800	11.600	11.600	686,987
2023-09-21	10.950	11.300	10.600	11.050	11.050	401,016
2023-09-20	11.000	11.350	11.000	11.300	11.300	61,147
2023-09-19	11.150	11.300	11.000	11.300	11.300	132,874
2023-09-18	10.800	11.100	10.800	11.100	11.100	36,540
2023-09-15	10.900	11.200	10.900	10.900	10.900	92,390
2023-09-14	11.000	11.050	10.850	10.850	10.850	20,715
2023-09-13	11.150	11.150	10.850	10.850	10.850	122,200
2023-09-12	10.950	11.150	10.850	11.000	11.000	141,330
2023-09-11	11.000	11.150	10.900	11.150	11.150	22,383
2023-09-08	11.100	11.100	11.000	11.000	11.000	669,342
2023-09-07	11.050	11.250	11.050	11.200	11.200	103,400
2023-09-06	11.100	11.400	11.050	11.350	11.350	208,830
2023-09-05	10.900	11.200	10.900	11.150	11.150	75,800
2023-09-04	11.350	11.350	10.800	11.250	11.250	299,159
2023-09-01	11.100	11.150	11.050	11.150	11.150	54,236
2023-08-31	11.150	11.450	11.050	11.200	11.200	264,110
2023-08-30	11.450	11.600	11.150	11.450	11.450	248,720
2023-08-29	11.350	11.900	11.000	11.700	11.700	1,595,654
2023-08-28	11.000	11.500	11.000	11.500	11.500	615,483
2023-08-25	10.950	11.200	10.800	10.900	10.900	215,663
2023-08-24	10.900	11.200	10.900	10.950	10.950	102,278
2023-08-23	11.150	11.250	10.600	10.900	10.900	2,559,904
2023-08-22	11.000	11.200	10.850	11.000	11.000	749,750
2023-08-21	11.450	11.450	10.900	11.000	11.000	717,470
2023-08-18	11.450	11.500	10.800	11.500	11.500	1,322,162
2023-08-17	11.100	11.600	11.050	11.500	11.500	639,063
2023-08-16	11.300	11.500	10.300	11.400	11.400	2,297,637
2023-08-15	11.250	11.550	11.250	11.500	11.500	237,153
2023-08-14	11.800	11.800	11.000	11.600	11.600	1,030,163
2023-08-11	11.700	11.950	11.100	11.800	11.800	448,966
2023-08-10	11.100	11.950	11.050	11.850	11.850	756,005
2023-08-09	11.100	11.750	10.950	11.100	11.100	1,077,586
2023-08-08	11.100	11.600	10.400	11.500	11.500	1,249,775

← NewerPage 13 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.