Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	13.700	14.500	13.000	14.000	14.000	1,559,409
2023-02-10	13.650	13.650	12.950	13.500	13.500	434,278
2023-02-09	14.000	14.050	13.250	13.700	13.700	488,911
2023-02-08	14.000	14.450	13.800	14.000	14.000	615,884
2023-02-07	14.200	14.400	13.950	14.400	14.400	94,539
2023-02-06	14.600	14.600	14.300	14.500	14.500	32,593
2023-02-03	14.300	14.900	14.000	14.550	14.550	613,216
2023-02-02	14.550	14.550	13.900	14.300	14.300	169,709
2023-02-01	14.600	14.850	14.000	14.350	14.350	375,174
2023-01-31	13.700	14.750	13.500	14.650	14.650	827,165
2023-01-30	14.350	14.350	13.000	13.550	13.550	1,007,868
2023-01-27	14.450	14.500	13.900	14.300	14.300	511,959
2023-01-26	14.100	14.500	14.000	14.300	14.300	210,566
2023-01-25	14.500	14.900	14.000	14.200	14.200	486,066
2023-01-24	14.400	14.700	13.900	14.600	14.600	705,249
2023-01-23	15.000	15.150	14.350	14.700	14.700	596,337
2023-01-20	14.450	15.000	14.450	15.000	15.000	246,298
2023-01-19	14.800	14.850	14.400	14.800	14.800	108,045
2023-01-18	14.450	14.950	14.300	14.800	14.800	327,931
2023-01-17	14.750	14.900	14.400	14.550	14.550	211,264
2023-01-16	14.900	14.900	14.500	14.750	14.750	163,641
2023-01-13	14.950	14.950	14.300	14.900	14.900	364,385
2023-01-12	14.950	14.950	14.400	14.900	14.900	291,583
2023-01-11	15.000	15.150	14.600	14.950	14.950	499,702
2023-01-10	15.000	15.300	14.850	15.000	15.000	247,693
2023-01-09	15.250	15.500	14.650	15.250	15.250	664,616
2023-01-06	15.150	15.700	15.100	15.400	15.400	299,113
2023-01-05	15.700	15.700	15.100	15.450	15.450	172,476
2023-01-04	14.200	15.850	14.200	15.400	15.400	2,303,326
2023-01-03	14.000	14.200	13.500	14.100	14.100	441,344
2023-01-02	14.600	15.000	13.550	14.000	14.000	1,014,087
2022-12-30	16.800	17.300	14.050	14.400	14.400	2,928,794
2022-12-29	16.850	17.500	15.550	16.500	16.500	2,416,155
2022-12-28	16.200	17.200	15.650	16.850	16.850	3,370,567
2022-12-27	15.400	17.450	15.400	16.200	16.200	3,154,749
2022-12-23	14.400	14.500	13.900	14.350	14.350	133,369
2022-12-22	13.850	14.450	13.850	13.900	13.900	820,044
2022-12-21	13.500	13.900	12.850	13.750	13.750	520,283
2022-12-20	13.700	13.700	13.000	13.600	13.600	337,809
2022-12-19	13.750	14.150	13.000	13.750	13.750	1,117,524
2022-12-16	11.650	14.300	11.650	13.650	13.650	2,187,257
2022-12-15	12.750	12.750	11.250	11.500	11.500	1,930,302
2022-12-14	13.250	13.250	12.750	12.950	12.950	690,946
2022-12-13	13.300	13.750	13.000	13.750	13.750	796,964
2022-12-12	13.850	14.300	13.500	13.800	13.800	291,766
2022-12-09	13.950	14.500	13.600	13.850	13.850	2,022,105
2022-12-08	14.000	14.500	13.550	13.850	13.850	1,303,314
2022-12-07	14.100	14.650	13.950	13.950	13.950	1,600,395
2022-12-06	14.750	15.200	14.150	14.800	14.800	1,163,547
2022-12-05	15.400	15.450	13.400	14.750	14.750	3,676,257
2022-12-02	15.250	15.600	14.650	15.050	15.050	1,378,049
2022-12-01	15.900	16.400	13.800	15.800	15.800	6,462,613
2022-11-30	15.200	16.400	12.000	15.200	15.200	9,447,507
2022-11-29	9.360	10.450	9.200	9.900	9.900	848,867
2022-11-28	9.140	9.360	9.020	9.360	9.360	203,471
2022-11-25	9.300	9.500	8.900	9.420	9.420	1,569,695
2022-11-24	10.600	10.750	9.100	9.500	9.500	1,820,360
2022-11-23	9.600	11.700	9.500	10.400	10.400	4,412,107
2022-11-22	7.880	9.480	7.880	9.460	9.460	2,542,954
2022-11-21	7.640	8.360	7.620	7.880	7.880	1,328,222

← NewerPage 16 of 21 · 1,236 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.