Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.300	11.750	11.000	11.400	11.400	469,923
2023-08-04	11.550	11.550	11.250	11.550	11.550	4,467
2023-08-03	11.250	11.500	11.250	11.500	11.500	9,050
2023-08-02	11.400	11.600	11.250	11.550	11.550	92,000
2023-08-01	11.400	11.500	11.150	11.300	11.300	27,808
2023-07-31	11.200	11.500	11.200	11.450	11.450	204,351
2023-07-28	11.150	11.550	11.100	11.500	11.500	31,130
2023-07-27	11.500	11.750	11.000	11.500	11.500	542,000
2023-07-26	11.750	11.950	11.350	11.500	11.500	62,181
2023-07-25	12.300	12.300	11.100	11.500	11.500	389,194
2023-07-24	12.200	12.300	11.750	11.900	11.900	133,228
2023-07-21	11.800	12.250	11.500	12.200	12.200	249,945
2023-07-20	12.000	12.000	11.500	12.000	12.000	172,054
2023-07-19	12.400	12.750	12.000	12.500	12.500	211,669
2023-07-18	12.850	12.850	12.400	12.400	12.400	24,225
2023-07-17	13.000	13.000	12.400	12.400	12.400	165,189
2023-07-14	12.900	13.000	12.500	13.000	13.000	199,045
2023-07-13	13.250	13.250	12.950	13.150	13.150	46,520
2023-07-12	12.900	13.250	12.900	13.000	13.000	13,992
2023-07-11	13.250	13.250	12.850	13.100	13.100	141,566
2023-07-10	13.600	13.600	12.900	13.000	13.000	19,601
2023-07-06	13.000	13.250	12.950	13.000	13.000	123,508
2023-07-05	13.300	13.300	12.950	13.000	13.000	137,265
2023-07-04	13.300	13.300	13.000	13.000	13.000	93,395
2023-07-03	13.150	13.300	13.000	13.300	13.300	252,920
2023-06-30	13.100	13.350	13.000	13.350	13.350	74,139
2023-06-29	13.600	13.600	12.950	13.300	13.300	622,673
2023-06-28	13.050	13.650	13.000	13.500	13.500	939,615
2023-06-27	13.450	13.650	12.950	13.000	13.000	413,700
2023-06-26	13.750	13.950	13.400	13.450	13.450	50,385
2023-06-23	13.700	13.800	13.450	13.700	13.700	32,090
2023-06-22	13.000	14.250	13.000	13.700	13.700	466,759
2023-06-21	13.700	13.700	13.000	13.000	13.000	146,130
2023-06-20	13.900	13.900	13.200	13.700	13.700	66,160
2023-06-19	13.900	13.950	13.600	13.600	13.600	79,024
2023-06-16	14.200	14.200	13.550	13.750	13.750	326,196
2023-06-15	13.800	14.550	13.550	14.150	14.150	622,923
2023-06-14	13.200	13.850	13.200	13.800	13.800	413,653
2023-06-13	13.400	13.500	13.150	13.500	13.500	633,489
2023-06-12	13.150	13.900	13.150	13.700	13.700	359,571
2023-06-09	13.000	13.600	12.800	13.600	13.600	408,870
2023-06-08	13.050	13.200	12.800	12.900	12.900	74,350
2023-06-07	12.800	13.350	12.750	13.250	13.250	689,858
2023-06-06	12.850	12.950	12.350	12.800	12.800	170,287
2023-06-05	12.250	13.400	12.000	12.900	12.900	799,634
2023-06-02	15.500	15.750	11.500	12.900	12.900	4,076,790
2023-06-01	15.850	16.250	15.800	16.200	16.200	243,891
2023-05-31	15.900	16.350	15.150	16.350	16.350	344,040
2023-05-30	16.400	16.450	15.600	16.000	16.000	462,944
2023-05-26	16.000	16.400	16.000	16.050	16.050	314,503
2023-05-25	16.200	16.300	15.900	16.150	16.150	201,648
2023-05-24	16.000	16.350	15.850	15.950	15.950	396,413
2023-05-23	16.050	16.500	15.550	16.300	16.300	521,485
2023-05-22	16.150	16.800	15.500	16.100	16.100	1,219,716
2023-05-19	16.400	16.550	16.000	16.300	16.300	1,055,183
2023-05-18	15.650	16.350	15.150	16.300	16.300	2,046,597
2023-05-17	15.200	15.600	14.900	15.450	15.450	253,650
2023-05-16	15.250	15.450	14.800	15.100	15.100	179,428
2023-05-15	14.350	16.000	14.350	14.800	14.800	2,016,951
2023-05-12	14.250	14.900	14.000	14.400	14.400	625,340

← NewerPage 14 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.