Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.400	14.400	13.200	14.200	14.200	84,756
2023-05-10	14.000	14.500	13.750	14.500	14.500	398,275
2023-05-09	13.950	14.200	13.350	14.200	14.200	288,186
2023-05-08	13.900	14.000	13.750	13.800	13.800	250,761
2023-05-05	14.150	14.150	13.750	13.800	13.800	48,092
2023-05-04	13.850	14.200	13.850	14.100	14.100	382,340
2023-05-03	14.200	14.200	13.800	14.200	14.200	103,100
2023-05-02	13.600	14.400	13.600	13.800	13.800	129,915
2023-04-28	14.500	14.600	13.650	14.000	14.000	258,048
2023-04-27	14.400	14.600	14.200	14.550	14.550	155,279
2023-04-26	14.500	14.500	13.800	14.400	14.400	258,708
2023-04-25	12.700	14.850	12.700	14.500	14.500	2,260,452
2023-04-24	12.350	12.800	12.350	12.800	12.800	65,676
2023-04-21	12.100	12.450	11.850	12.100	12.100	76,943
2023-04-20	12.500	12.500	12.000	12.000	12.000	244,697
2023-04-19	12.400	12.500	12.300	12.500	12.500	60,710
2023-04-18	12.750	13.000	12.750	12.950	12.950	86,301
2023-04-17	12.400	12.800	12.350	12.750	12.750	57,579
2023-04-14	12.500	13.050	12.500	12.500	12.500	219,560
2023-04-13	13.250	13.250	12.500	12.500	12.500	294,242
2023-04-12	13.300	13.300	12.650	12.650	12.650	35,000
2023-04-11	13.050	13.400	12.550	13.400	13.400	198,950
2023-04-06	13.200	13.350	13.000	13.350	13.350	168,922
2023-04-05	13.500	13.750	13.500	13.700	13.700	70,870
2023-04-04	13.600	13.750	13.600	13.750	13.750	42,000
2023-04-03	13.500	13.650	13.100	13.650	13.650	50,212
2023-03-31	13.500	13.500	13.100	13.500	13.500	25,000
2023-03-30	13.400	13.800	13.400	13.500	13.500	194,222
2023-03-29	13.200	13.350	13.100	13.100	13.100	64,800
2023-03-28	13.400	13.400	13.050	13.300	13.300	1,007
2023-03-27	13.250	13.500	12.700	13.350	13.350	167,720
2023-03-24	13.500	14.000	12.750	13.500	13.500	400,718
2023-03-23	13.150	13.550	13.100	13.550	13.550	103,807
2023-03-22	12.950	13.150	12.900	13.100	13.100	274,210
2023-03-21	12.650	13.100	12.600	13.000	13.000	131,059
2023-03-20	12.700	13.000	12.500	12.700	12.700	259,243
2023-03-17	13.000	13.050	12.500	13.050	13.050	31,981
2023-03-16	12.350	13.000	12.050	13.000	13.000	91,763
2023-03-14	12.100	12.350	11.700	12.350	12.350	134,125
2023-03-13	12.700	12.700	11.050	12.050	12.050	507,560
2023-03-10	13.300	13.300	12.750	13.100	13.100	44,411
2023-03-09	13.000	13.250	12.800	13.200	13.200	99,001
2023-03-08	13.000	13.300	12.950	13.300	13.300	61,050
2023-03-07	13.200	13.450	13.000	13.000	13.000	130,863
2023-03-06	13.000	13.500	13.000	13.450	13.450	60,199
2023-03-03	13.100	13.300	13.100	13.300	13.300	40,060
2023-03-02	13.100	13.100	12.850	13.100	13.100	30,619
2023-03-01	12.850	13.150	12.800	13.100	13.100	177,203
2023-02-28	13.000	13.100	12.500	12.700	12.700	126,029
2023-02-27	13.050	13.300	12.500	12.700	12.700	191,790
2023-02-24	13.500	13.500	13.000	13.000	13.000	24,200
2023-02-23	13.200	13.650	13.000	13.650	13.650	292,333
2023-02-22	13.400	13.700	13.050	13.250	13.250	111,947
2023-02-21	13.800	14.100	13.600	13.900	13.900	64,968
2023-02-20	14.000	14.150	14.000	14.150	14.150	39,033
2023-02-17	13.600	14.200	13.600	14.200	14.200	117,434
2023-02-16	14.000	14.200	13.700	14.000	14.000	213,894
2023-02-15	14.000	14.200	13.700	14.100	14.100	59,372
2023-02-14	13.900	14.250	13.900	14.200	14.200	179,814
2023-02-13	13.700	14.500	13.000	14.000	14.000	1,559,409

← NewerPage 15 of 21 · 1,232 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.