Nutex Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 16.320 | 16.680 | 16.000 | 16.060 | 16.060 | 689,948 |
| 2021-12-02 | 16.600 | 16.600 | 16.020 | 16.080 | 16.080 | 423,292 |
| 2021-12-01 | 16.780 | 16.900 | 16.400 | 16.780 | 16.780 | 77,724 |
| 2021-11-30 | 16.040 | 16.820 | 16.020 | 16.820 | 16.820 | 583,916 |
| 2021-11-29 | 16.200 | 16.660 | 16.000 | 16.600 | 16.600 | 91,416 |
| 2021-11-26 | 16.360 | 16.680 | 15.800 | 16.100 | 16.100 | 529,299 |
| 2021-11-25 | 16.860 | 16.880 | 16.340 | 16.340 | 16.340 | 343,390 |
| 2021-11-24 | 16.580 | 16.880 | 16.560 | 16.640 | 16.640 | 94,420 |
| 2021-11-23 | 16.580 | 16.980 | 16.500 | 16.980 | 16.980 | 251,899 |
| 2021-11-22 | 16.900 | 17.140 | 16.600 | 17.000 | 17.000 | 223,182 |
| 2021-11-19 | 16.960 | 16.960 | 16.600 | 16.820 | 16.820 | 130,232 |
| 2021-11-18 | 17.000 | 17.160 | 16.600 | 16.620 | 16.620 | 310,898 |
| 2021-11-17 | 17.120 | 17.160 | 16.880 | 17.100 | 17.100 | 185,494 |
| 2021-11-16 | 17.140 | 17.140 | 16.900 | 16.900 | 16.900 | 14,212 |
| 2021-11-15 | 16.900 | 17.200 | 16.680 | 17.100 | 17.100 | 141,176 |
| 2021-11-12 | 17.220 | 17.440 | 16.540 | 17.000 | 17.000 | 853,820 |
| 2021-11-11 | 17.860 | 17.860 | 17.000 | 17.240 | 17.240 | 384,463 |
| 2021-11-10 | 16.400 | 18.140 | 16.400 | 17.660 | 17.660 | 1,105,691 |
| 2021-11-09 | 16.800 | 16.880 | 16.000 | 16.520 | 16.520 | 805,669 |
| 2021-11-08 | 17.460 | 17.640 | 16.600 | 16.760 | 16.760 | 1,604,922 |
| 2021-11-05 | 17.840 | 17.840 | 17.060 | 17.540 | 17.540 | 638,108 |
| 2021-11-04 | 17.840 | 17.860 | 17.420 | 17.860 | 17.860 | 280,174 |
| 2021-11-03 | 17.700 | 18.180 | 17.500 | 17.820 | 17.820 | 481,934 |
| 2021-11-02 | 17.620 | 18.140 | 17.400 | 17.940 | 17.940 | 423,514 |
| 2021-10-29 | 17.820 | 18.000 | 17.400 | 17.700 | 17.700 | 443,579 |
| 2021-10-28 | 17.920 | 18.400 | 17.480 | 17.600 | 17.600 | 579,812 |
| 2021-10-27 | 18.400 | 18.480 | 17.880 | 17.880 | 17.880 | 372,639 |
| 2021-10-26 | 18.500 | 18.640 | 17.000 | 18.420 | 18.420 | 2,063,588 |
| 2021-10-25 | 19.040 | 19.340 | 18.500 | 18.600 | 18.600 | 945,076 |
| 2021-10-22 | 19.580 | 19.580 | 19.200 | 19.480 | 19.480 | 100,223 |
| 2021-10-21 | 19.880 | 19.880 | 19.000 | 19.200 | 19.200 | 617,086 |
| 2021-10-20 | 19.500 | 19.700 | 19.200 | 19.400 | 19.400 | 1,225,243 |
| 2021-10-19 | 19.820 | 19.980 | 19.400 | 19.460 | 19.460 | 363,760 |
| 2021-10-18 | 19.980 | 19.980 | 19.720 | 19.800 | 19.800 | 64,102 |
| 2021-10-15 | 19.980 | 19.980 | 19.820 | 19.820 | 19.820 | 38,773 |
| 2021-10-14 | 19.960 | 20.000 | 19.740 | 19.840 | 19.840 | 94,689 |
← NewerPage 21 of 21 · 1,236 trading days
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.