Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	10.800	10.950	10.700	10.700	10.700	76,180
2022-08-22	11.000	11.000	10.800	11.000	11.000	76,870
2022-08-19	10.650	11.200	10.650	11.200	11.200	8,640
2022-08-18	11.350	11.350	10.950	11.100	11.100	15,870
2022-08-17	11.050	11.300	10.500	11.250	11.250	159,400
2022-08-16	11.050	11.400	10.700	11.300	11.300	242,315
2022-08-15	10.950	11.400	10.550	10.800	10.800	129,489
2022-08-12	11.200	11.450	10.350	11.000	11.000	409,630
2022-08-11	10.250	11.250	10.000	10.900	10.900	379,969
2022-08-10	10.100	10.350	9.720	10.300	10.300	97,875
2022-08-09	10.050	10.050	9.660	10.050	10.050	56,260
2022-08-08	9.440	10.200	9.360	9.960	9.960	643,494
2022-08-05	9.200	9.480	9.200	9.460	9.460	124,959
2022-08-04	9.320	9.380	9.160	9.160	9.160	55,070
2022-08-03	9.000	9.380	9.000	9.280	9.280	73,960
2022-08-02	9.020	9.140	8.820	9.000	9.000	53,900
2022-08-01	9.000	9.000	9.000	9.000	9.000	32,600
2022-07-29	8.840	9.100	8.840	9.000	9.000	42,197
2022-07-28	9.000	9.120	8.960	8.980	8.980	19,185
2022-07-27	9.000	9.100	8.780	9.100	9.100	47,460
2022-07-26	8.980	9.120	8.800	8.800	8.800	33,445
2022-07-25	9.000	9.180	9.000	9.080	9.080	18,450
2022-07-22	8.960	9.080	8.720	9.000	9.000	71,524
2022-07-21	8.700	9.000	8.640	8.740	8.740	110,201
2022-07-20	9.280	9.280	8.720	9.000	9.000	265,857
2022-07-19	9.080	9.400	8.900	9.300	9.300	163,335
2022-07-18	8.800	9.100	8.800	9.080	9.080	102,625
2022-07-15	8.960	9.000	8.600	8.880	8.880	180,689
2022-07-14	8.880	9.200	8.640	9.100	9.100	100,800
2022-07-13	9.200	9.200	8.620	8.960	8.960	198,275
2022-07-12	9.380	9.480	8.900	9.140	9.140	299,186
2022-07-11	9.680	9.680	9.100	9.300	9.300	263,437
2022-07-08	9.600	9.600	9.380	9.440	9.440	23,500
2022-07-07	9.400	9.700	9.120	9.700	9.700	269,013
2022-07-06	9.400	9.700	9.400	9.560	9.560	34,819
2022-07-05	9.920	10.050	9.400	9.640	9.640	431,605
2022-07-04	9.740	9.960	9.680	9.920	9.920	54,909
2022-07-01	10.000	10.350	9.880	9.880	9.880	152,202
2022-06-30	9.820	9.980	9.820	9.940	9.940	15,262
2022-06-29	9.800	9.940	9.780	9.860	9.860	42,616
2022-06-28	10.000	10.150	9.700	9.980	9.980	99,906
2022-06-27	9.900	10.000	9.900	10.000	10.000	15,200
2022-06-24	10.200	10.200	9.700	9.900	9.900	94,108
2022-06-23	10.000	10.000	9.800	9.940	9.940	65,337
2022-06-22	9.900	10.100	9.900	10.000	10.000	16,643
2022-06-21	10.000	10.350	9.760	9.980	9.980	167,754
2022-06-20	10.100	10.150	10.000	10.050	10.050	35,200
2022-06-17	10.350	10.350	10.350	10.350	10.350	100
2022-06-16	10.300	10.350	10.000	10.350	10.350	117,462
2022-06-15	10.350	10.500	9.400	10.250	10.250	217,339
2022-06-14	10.150	10.500	10.100	10.300	10.300	154,326
2022-06-13	10.350	10.400	10.200	10.200	10.200	68,340
2022-06-10	10.200	10.450	10.200	10.400	10.400	89,009
2022-06-09	10.600	10.600	10.200	10.250	10.250	73,007
2022-06-08	10.950	10.950	10.000	10.700	10.700	283,951
2022-06-07	10.700	11.000	10.650	10.850	10.850	93,190
2022-06-03	10.850	11.150	10.550	10.900	10.900	133,280
2022-06-02	10.800	10.850	10.800	10.800	10.800	11,500
2022-06-01	10.700	10.850	10.500	10.850	10.850	121,038
2022-05-31	10.450	10.750	10.300	10.750	10.750	234,506

← NewerPage 18 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.