Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.500	11.250	10.500	10.900	10.900	17,023
2022-05-27	10.550	11.000	10.450	10.850	10.850	139,364
2022-05-26	10.900	11.100	10.100	10.600	10.600	703,656
2022-05-25	11.700	12.100	10.750	10.900	10.900	428,186
2022-05-24	12.750	12.750	11.500	11.650	11.650	236,105
2022-05-23	12.500	12.500	12.000	12.500	12.500	1,400
2022-05-20	12.000	12.900	11.500	12.400	12.400	230,910
2022-05-19	12.000	12.400	11.100	12.100	12.100	254,246
2022-05-18	11.250	13.000	11.000	12.400	12.400	897,313
2022-05-17	10.100	11.250	10.100	11.200	11.200	216,969
2022-05-16	10.100	10.500	10.050	10.100	10.100	97,012
2022-05-13	10.150	10.850	10.050	10.450	10.450	267,382
2022-05-12	10.650	10.650	9.800	10.600	10.600	521,335
2022-05-11	10.750	10.950	10.200	10.300	10.300	421,970
2022-05-10	11.000	11.450	10.550	10.850	10.850	361,720
2022-05-09	10.850	11.500	10.500	11.250	11.250	211,060
2022-05-06	11.500	11.600	10.950	11.350	11.350	273,416
2022-05-05	11.000	11.550	10.900	11.450	11.450	280,762
2022-05-04	11.050	11.350	10.800	11.350	11.350	45,318
2022-05-03	11.550	11.600	11.000	11.450	11.450	262,634
2022-05-02	11.550	12.050	11.250	11.650	11.650	266,434
2022-04-29	12.000	12.500	11.450	11.450	11.450	505,127
2022-04-28	11.350	12.150	10.950	12.100	12.100	545,610
2022-04-27	11.000	11.600	10.800	11.250	11.250	428,456
2022-04-26	11.950	12.100	11.000	11.250	11.250	493,528
2022-04-25	11.700	12.150	11.700	12.150	12.150	6,376
2022-04-22	12.500	12.500	11.500	11.800	11.800	183,811
2022-04-21	13.250	13.250	12.000	12.500	12.500	407,032
2022-04-20	12.950	13.400	12.850	13.200	13.200	231,364
2022-04-19	12.000	12.950	11.950	12.800	12.800	263,279
2022-04-14	12.400	12.400	12.000	12.050	12.050	44,563
2022-04-13	12.200	12.950	11.850	12.300	12.300	421,604
2022-04-12	12.600	12.950	11.700	12.900	12.900	265,419
2022-04-11	12.200	12.700	11.850	12.500	12.500	148,604
2022-04-08	12.200	13.000	12.200	13.000	13.000	196,543
2022-04-07	12.500	12.650	11.800	12.650	12.650	424,200
2022-04-06	12.300	12.900	12.100	12.250	12.250	159,129
2022-04-05	13.300	13.400	12.200	12.650	12.650	350,001
2022-04-04	13.200	13.200	12.450	13.200	13.200	82,795
2022-04-01	12.800	13.100	12.100	13.100	13.100	86,107
2022-03-31	13.200	13.440	12.000	13.100	13.100	349,934
2022-03-30	13.260	13.260	12.900	13.120	13.120	137,088
2022-03-29	12.900	13.180	12.540	13.120	13.120	105,206
2022-03-28	13.260	13.500	12.800	12.840	12.840	126,550
2022-03-25	13.020	13.260	13.020	13.200	13.200	59,170
2022-03-24	12.740	13.260	12.740	13.200	13.200	64,085
2022-03-23	13.000	13.100	12.740	12.740	12.740	42,000
2022-03-22	13.320	13.380	12.520	13.220	13.220	584,270
2022-03-21	13.940	13.940	13.300	13.720	13.720	180,552
2022-03-18	13.400	14.000	13.200	13.520	13.520	390,508
2022-03-17	13.000	13.900	13.000	13.780	13.780	602,010
2022-03-16	12.000	12.740	11.540	12.740	12.740	171,720
2022-03-11	12.000	12.080	11.200	11.440	11.440	89,700
2022-03-10	11.280	12.720	11.100	12.000	12.000	463,744
2022-03-09	11.200	11.360	10.880	10.980	10.980	335,226
2022-03-08	11.300	11.500	10.800	10.980	10.980	513,788
2022-03-07	11.420	11.440	10.820	11.100	11.100	1,046,008
2022-03-04	12.000	12.200	11.420	11.500	11.500	189,983
2022-03-03	12.200	12.800	11.680	11.720	11.720	225,697
2022-03-02	12.600	12.600	10.320	12.000	12.000	1,074,478

← NewerPage 19 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.