Nutex Investments PLC historical data

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

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
2025-10-17	15.700	15.750	15.000	15.650	15.650	207,970
2025-10-16	15.700	15.800	15.150	15.200	15.200	74,730
2025-10-15	15.800	16.250	15.000	15.700	15.700	749,000
2025-10-14	16.300	16.300	15.850	15.850	15.850	99,116
2025-10-13	16.050	16.400	15.900	15.900	15.900	52,708

← NewerPage 4 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.