Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.720	7.720	7.400	7.680	7.680	843,048
2022-11-17	7.600	8.000	7.600	7.880	7.880	715,485
2022-11-16	7.580	7.760	7.500	7.540	7.540	494,000
2022-11-15	7.900	7.900	7.500	7.620	7.620	474,229
2022-11-14	7.660	8.080	7.660	8.000	8.000	92,331
2022-11-11	7.800	7.900	7.640	7.900	7.900	192,944
2022-11-10	8.020	8.020	7.500	7.800	7.800	1,601,429
2022-11-09	8.260	8.260	8.180	8.180	8.180	17,129
2022-11-08	8.360	8.400	8.000	8.180	8.180	417,480
2022-11-07	8.320	8.340	7.500	8.200	8.200	920,641
2022-11-04	8.100	8.340	7.780	8.280	8.280	180,272
2022-11-03	8.100	8.200	7.740	8.000	8.000	280,657
2022-11-02	8.200	8.200	7.500	8.100	8.100	376,789
2022-10-28	7.880	8.320	7.800	8.200	8.200	274,858
2022-10-27	8.000	8.000	7.200	7.800	7.800	326,370
2022-10-26	8.000	8.100	7.800	8.000	8.000	234,640
2022-10-25	8.240	8.300	8.000	8.180	8.180	497,725
2022-10-24	8.540	8.540	8.000	8.320	8.320	216,000
2022-10-21	8.720	8.720	8.000	8.560	8.560	356,668
2022-10-20	8.640	8.880	8.600	8.820	8.820	141,030
2022-10-19	9.120	9.280	8.400	8.820	8.820	394,557
2022-10-18	9.080	9.300	9.080	9.260	9.260	123,242
2022-10-17	8.960	9.180	8.880	9.000	9.000	261,111
2022-10-14	8.700	8.960	8.700	8.700	8.700	28,638
2022-10-13	8.620	8.740	8.360	8.740	8.740	108,166
2022-10-12	8.800	9.200	8.300	8.720	8.720	470,629
2022-10-11	9.000	9.200	8.900	9.140	9.140	23,400
2022-10-10	9.420	9.420	9.100	9.100	9.100	24,000
2022-10-07	9.060	9.180	8.920	9.180	9.180	98,200
2022-10-06	9.000	9.260	8.860	9.200	9.200	298,866
2022-10-05	9.480	9.480	9.000	9.280	9.280	231,675
2022-10-04	9.000	9.500	9.000	9.400	9.400	175,349
2022-10-03	9.500	9.500	8.540	8.980	8.980	71,620
2022-09-30	9.640	9.640	8.800	9.040	9.040	201,260
2022-09-29	9.000	9.760	8.660	8.800	8.800	63,800
2022-09-28	9.500	9.500	8.680	9.200	9.200	165,628
2022-09-27	9.500	9.780	9.160	9.660	9.660	62,227
2022-09-26	9.520	9.900	9.240	9.680	9.680	19,050
2022-09-23	9.880	9.880	9.520	9.800	9.800	23,765
2022-09-22	9.400	9.940	9.400	9.940	9.940	6,930
2022-09-21	9.800	10.100	9.600	9.600	9.600	62,300
2022-09-20	9.820	10.000	9.820	10.000	10.000	12,000
2022-09-16	10.100	10.200	10.000	10.200	10.200	22,931
2022-09-15	10.100	10.300	10.000	10.300	10.300	21,088
2022-09-14	10.600	10.600	10.000	10.500	10.500	86,662
2022-09-13	10.500	10.550	10.500	10.500	10.500	62,300
2022-09-12	10.100	10.550	9.860	10.550	10.550	161,565
2022-09-09	10.100	10.350	10.000	10.350	10.350	147,095
2022-09-08	10.500	10.500	10.100	10.350	10.350	97,130
2022-09-07	10.200	10.500	10.200	10.500	10.500	32,350
2022-09-06	10.650	10.650	10.200	10.600	10.600	330
2022-09-05	10.250	10.650	10.100	10.650	10.650	13,428
2022-09-02	10.500	10.700	10.300	10.700	10.700	32,872
2022-09-01	10.700	10.800	10.550	10.800	10.800	18,613
2022-08-31	10.800	10.800	10.400	10.750	10.750	11,122
2022-08-30	10.850	10.850	10.300	10.600	10.600	55,549
2022-08-29	10.850	10.850	10.650	10.850	10.850	26,589
2022-08-26	10.600	10.900	10.600	10.800	10.800	7,500
2022-08-25	10.650	10.650	10.650	10.650	10.650	600
2022-08-24	10.950	11.000	10.650	10.900	10.900	48,007

← NewerPage 17 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.