Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	13.200	13.200	12.000	12.660	12.660	286,489
2022-02-28	13.800	13.820	12.740	13.000	13.000	358,788
2022-02-25	13.940	14.000	13.020	13.820	13.820	891,060
2022-02-24	13.040	14.000	12.240	12.500	12.500	1,224,957
2022-02-23	13.880	14.500	13.440	14.380	14.380	1,090,202
2022-02-22	13.600	13.600	11.100	13.440	13.440	1,196,921
2022-02-21	14.000	14.240	13.820	13.960	13.960	217,036
2022-02-18	14.300	14.300	13.940	14.000	14.000	143,236
2022-02-17	14.260	14.260	14.100	14.100	14.100	17,748
2022-02-16	14.260	14.260	13.980	14.200	14.200	109,189
2022-02-15	14.300	14.300	13.940	14.100	14.100	66,185
2022-02-14	14.480	14.480	14.000	14.360	14.360	236,260
2022-02-11	14.540	14.540	14.400	14.400	14.400	52,418
2022-02-10	14.140	14.540	14.000	14.500	14.500	315,930
2022-02-09	14.340	14.340	13.940	13.940	13.940	263,633
2022-02-08	14.540	14.540	14.000	14.140	14.140	302,544
2022-02-07	14.500	14.600	14.300	14.300	14.300	18,775
2022-02-04	14.500	14.700	14.300	14.500	14.500	126,710
2022-02-03	14.500	14.700	14.280	14.500	14.500	129,166
2022-02-02	14.440	14.600	14.200	14.500	14.500	99,458
2022-02-01	14.640	14.640	14.000	14.440	14.440	862,625
2022-01-31	14.500	14.580	14.220	14.580	14.580	41,840
2022-01-28	14.440	14.580	14.000	14.240	14.240	508,245
2022-01-27	14.540	14.900	14.200	14.660	14.660	593,607
2022-01-26	15.140	15.140	14.500	14.780	14.780	1,213,928
2022-01-25	15.000	15.300	14.720	15.120	15.120	170,800
2022-01-24	15.000	15.400	14.520	14.960	14.960	657,912
2022-01-21	15.440	15.500	14.820	15.080	15.080	1,454,905
2022-01-20	15.960	15.960	15.000	15.460	15.460	1,339,962
2022-01-19	15.380	15.960	14.880	15.740	15.740	2,936,662
2022-01-18	16.300	16.300	15.360	15.500	15.500	240,925
2022-01-17	16.000	16.440	15.880	16.100	16.100	97,118
2022-01-14	16.840	16.940	15.900	15.900	15.900	741,616
2022-01-13	17.100	17.580	16.900	16.900	16.900	286,707
2022-01-12	17.820	17.820	17.080	17.100	17.100	314,012
2022-01-11	18.160	18.380	17.400	17.780	17.780	194,205
2022-01-10	18.980	18.980	17.400	18.000	18.000	784,245
2022-01-07	19.000	20.100	18.500	18.820	18.820	2,540,347
2022-01-06	16.600	18.500	16.000	18.400	18.400	2,040,860
2022-01-05	16.560	16.800	16.180	16.500	16.500	190,340
2022-01-04	15.220	16.760	15.180	16.420	16.420	5,414,969
2022-01-03	14.800	15.360	14.500	15.240	15.240	574,078
2021-12-30	14.880	14.900	14.640	14.900	14.900	295,390
2021-12-29	14.940	15.000	14.020	14.800	14.800	559,342
2021-12-28	14.760	15.020	14.520	14.540	14.540	344,357
2021-12-27	15.200	15.200	14.720	14.720	14.720	222,504
2021-12-23	15.520	15.840	15.000	15.260	15.260	274,986
2021-12-22	16.100	16.760	15.400	15.840	15.840	1,552,665
2021-12-21	15.000	16.200	14.620	16.100	16.100	604,904
2021-12-20	14.880	15.080	14.340	15.080	15.080	409,509
2021-12-17	15.260	15.260	14.880	15.080	15.080	165,730
2021-12-16	15.480	15.800	14.800	15.120	15.120	620,545
2021-12-15	15.720	15.720	15.080	15.300	15.300	335,088
2021-12-14	16.000	16.040	15.060	15.760	15.760	1,083,205
2021-12-13	16.000	16.180	15.820	16.000	16.000	77,541
2021-12-10	16.200	16.240	15.740	16.060	16.060	189,033
2021-12-09	16.220	16.220	16.000	16.220	16.220	60,078
2021-12-08	16.200	16.200	16.100	16.160	16.160	9,475
2021-12-07	16.200	16.300	15.800	16.180	16.180	307,364
2021-12-06	16.440	16.440	16.080	16.180	16.180	119,485

← NewerPage 20 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.