Nutex Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 14.150 | 14.150 | 14.000 | 14.050 | 14.050 | 154,676 |
| 2026-01-13 | 14.000 | 14.400 | 13.850 | 14.150 | 14.150 | 86,800 |
| 2026-01-12 | 14.600 | 14.600 | 14.100 | 14.200 | 14.200 | 105,170 |
| 2026-01-09 | 14.550 | 14.550 | 14.250 | 14.300 | 14.300 | 79,580 |
| 2026-01-08 | 14.600 | 14.600 | 14.250 | 14.600 | 14.600 | 2,300 |
| 2026-01-07 | 14.300 | 14.700 | 14.300 | 14.700 | 14.700 | 2,360 |
| 2026-01-06 | 14.100 | 14.650 | 13.950 | 14.650 | 14.650 | 167,004 |
| 2026-01-05 | 14.200 | 14.600 | 14.050 | 14.050 | 14.050 | 35,050 |
| 2025-12-30 | 14.300 | 14.800 | 14.000 | 14.000 | 14.000 | 111,676 |
| 2025-12-29 | 14.100 | 15.250 | 13.800 | 15.050 | 15.050 | 243,270 |
| 2025-12-23 | 14.100 | 14.500 | 14.000 | 14.400 | 14.400 | 87,640 |
| 2025-12-22 | 15.000 | 15.100 | 14.150 | 14.600 | 14.600 | 149,600 |
| 2025-12-19 | 15.000 | 15.000 | 14.700 | 15.000 | 15.000 | 38,677 |
| 2025-12-18 | 14.750 | 15.150 | 14.700 | 14.800 | 14.800 | 109,150 |
| 2025-12-17 | 15.000 | 15.350 | 14.750 | 15.200 | 15.200 | 258,761 |
| 2025-12-16 | 15.050 | 15.250 | 15.000 | 15.250 | 15.250 | 185,547 |
| 2025-12-15 | 15.100 | 15.400 | 15.000 | 15.400 | 15.400 | 173,364 |
| 2025-12-12 | 15.000 | 15.650 | 15.000 | 15.600 | 15.600 | 65,764 |
| 2025-12-11 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 134,688 |
| 2025-12-10 | 15.400 | 15.400 | 15.200 | 15.200 | 15.200 | 98,124 |
| 2025-12-09 | 15.500 | 15.500 | 15.100 | 15.300 | 15.300 | 19,360 |
| 2025-12-08 | 15.650 | 15.700 | 15.100 | 15.500 | 15.500 | 82,450 |
| 2025-12-05 | 15.450 | 15.450 | 15.200 | 15.250 | 15.250 | 25,435 |
| 2025-12-04 | 15.200 | 15.700 | 15.050 | 15.450 | 15.450 | 80,180 |
| 2025-12-03 | 15.500 | 15.700 | 15.500 | 15.700 | 15.700 | 28,000 |
| 2025-12-02 | 15.700 | 15.800 | 15.000 | 15.650 | 15.650 | 76,900 |
| 2025-12-01 | 15.800 | 15.800 | 15.150 | 15.700 | 15.700 | 14,392 |
| 2025-11-28 | 15.750 | 15.800 | 15.200 | 15.800 | 15.800 | 217,760 |
| 2025-11-27 | 15.900 | 16.050 | 15.000 | 15.750 | 15.750 | 198,780 |
| 2025-11-26 | 15.150 | 16.400 | 15.150 | 16.000 | 16.000 | 122,569 |
| 2025-11-25 | 15.100 | 15.950 | 15.000 | 15.950 | 15.950 | 178,296 |
| 2025-11-24 | 15.200 | 15.650 | 15.100 | 15.650 | 15.650 | 11,840 |
| 2025-11-21 | 15.300 | 15.600 | 15.200 | 15.600 | 15.600 | 50,900 |
| 2025-11-20 | 15.500 | 15.700 | 15.250 | 15.700 | 15.700 | 56,614 |
| 2025-11-19 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 6,000 |
| 2025-11-18 | 15.350 | 16.000 | 15.200 | 15.500 | 15.500 | 189,000 |
| 2025-11-17 | 15.550 | 15.700 | 14.550 | 15.700 | 15.700 | 1,172,800 |
| 2025-11-14 | 16.350 | 16.800 | 16.200 | 16.200 | 16.200 | 217,864 |
| 2025-11-13 | 16.400 | 16.800 | 16.400 | 16.800 | 16.800 | 7,293 |
| 2025-11-12 | 16.300 | 17.300 | 16.300 | 16.800 | 16.800 | 314,160 |
| 2025-11-11 | 16.400 | 16.400 | 15.700 | 16.350 | 16.350 | 119,086 |
| 2025-11-10 | 16.250 | 16.400 | 16.000 | 16.400 | 16.400 | 263,877 |
| 2025-11-07 | 16.400 | 16.600 | 16.000 | 16.600 | 16.600 | 174,780 |
| 2025-11-06 | 16.700 | 16.900 | 16.600 | 16.600 | 16.600 | 47,274 |
| 2025-11-05 | 17.000 | 17.000 | 16.500 | 16.900 | 16.900 | 27,029 |
| 2025-11-04 | 16.500 | 17.000 | 16.500 | 17.000 | 17.000 | 32,020 |
| 2025-11-03 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 200,737 |
| 2025-10-31 | 16.000 | 17.250 | 16.000 | 17.000 | 17.000 | 149,001 |
| 2025-10-30 | 16.300 | 16.550 | 16.000 | 16.550 | 16.550 | 222,411 |
| 2025-10-29 | 16.500 | 16.900 | 16.300 | 16.800 | 16.800 | 56,514 |
| 2025-10-28 | 16.600 | 17.000 | 16.450 | 16.500 | 16.500 | 460,950 |
| 2025-10-27 | 16.350 | 16.750 | 16.350 | 16.600 | 16.600 | 325,046 |
| 2025-10-22 | 15.600 | 16.350 | 15.600 | 16.350 | 16.350 | 192,608 |
| 2025-10-21 | 15.200 | 16.700 | 15.150 | 16.400 | 16.400 | 957,755 |
| 2025-10-20 | 15.150 | 16.000 | 14.800 | 15.950 | 15.950 | 174,425 |
← NewerPage 4 of 4 · 235 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.