Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	16.100	16.100	16.100	16.100	16.100	10,000
2025-10-09	16.500	16.500	15.900	16.100	16.100	385,867
2025-10-08	16.550	16.600	16.200	16.500	16.500	99,559
2025-10-07	16.200	16.800	16.050	16.600	16.600	659,330
2025-10-06	17.000	17.350	15.850	16.200	16.200	395,077
2025-10-02	17.000	17.000	17.000	17.000	17.000	500
2025-10-01	16.300	17.050	16.100	17.000	17.000	267,644
2025-09-30	16.000	16.450	16.000	16.450	16.450	62,500
2025-09-26	15.900	16.400	15.900	16.400	16.400	31,420
2025-09-24	16.400	16.500	15.900	16.500	16.500	12,333
2025-09-23	15.700	16.500	15.700	16.500	16.500	2,085
2025-09-22	16.400	16.500	15.700	16.500	16.500	10,260
2025-09-19	16.400	16.400	15.800	16.400	16.400	30,440
2025-09-18	15.900	16.000	15.900	16.000	16.000	41,500
2025-09-17	15.800	16.400	15.800	16.400	16.400	2,520
2025-09-15	16.150	16.600	15.800	16.600	16.600	91,680
2025-09-12	16.950	17.000	16.200	16.200	16.200	166,662
2025-09-11	16.600	17.200	16.500	17.200	17.200	59,700
2025-09-10	17.000	17.150	16.400	16.600	16.600	313,661
2025-09-09	16.400	17.500	16.400	17.000	17.000	366,180
2025-09-08	16.550	16.900	16.400	16.900	16.900	94,720
2025-09-05	16.700	16.850	16.650	16.700	16.700	93,860
2025-09-04	17.600	17.750	16.500	16.850	16.850	648,603
2025-09-03	16.300	17.850	16.300	17.500	17.500	1,159,067
2025-09-02	16.200	16.250	16.000	16.000	16.000	43,506
2025-09-01	16.300	16.300	15.900	16.200	16.200	16,760
2025-08-29	16.150	16.150	16.000	16.000	16.000	95,000
2025-08-28	16.000	16.650	16.000	16.650	16.650	387,932
2025-08-27	16.100	16.600	16.100	16.450	16.450	665,880
2025-08-26	16.100	16.300	15.250	15.700	15.700	203,072
2025-08-25	16.150	16.400	16.100	16.100	16.100	53,618
2025-08-22	16.100	16.500	16.000	16.400	16.400	159,111
2025-08-21	16.250	16.250	16.100	16.200	16.200	271,864
2025-08-19	16.500	16.700	16.200	16.250	16.250	84,606
2025-08-18	16.300	16.650	16.050	16.500	16.500	236,090
2025-08-15	16.450	16.650	16.300	16.500	16.500	294,400
2025-08-14	16.400	16.700	16.350	16.400	16.400	232,940
2025-08-13	16.600	17.000	16.400	16.900	16.900	194,612
2025-08-12	17.150	17.150	16.700	16.700	16.700	5,640
2025-08-11	17.000	17.000	17.000	17.000	17.000	23,500
2025-08-08	17.100	17.200	17.000	17.200	17.200	30,138
2025-08-07	17.150	17.200	16.700	17.100	17.100	104,350
2025-08-06	17.050	17.100	17.050	17.100	17.100	16,000
2025-08-05	17.150	17.150	17.000	17.100	17.100	37,795
2025-08-04	17.200	17.200	16.650	17.150	17.150	77,300
2025-08-01	17.000	17.200	17.000	17.000	17.000	22,872
2025-07-31	16.800	17.100	16.750	16.750	16.750	198,540
2025-07-30	16.800	17.000	16.550	16.800	16.800	34,609
2025-07-29	16.850	17.150	16.600	16.800	16.800	152,834
2025-07-28	16.850	16.850	16.500	16.850	16.850	12,130
2025-07-25	16.500	16.850	16.500	16.850	16.850	13,900
2025-07-24	16.850	16.850	16.500	16.850	16.850	1,310
2025-07-23	16.750	16.900	16.400	16.850	16.850	139,560
2025-07-22	16.350	16.800	16.250	16.800	16.800	124,026
2025-07-21	16.400	16.600	16.350	16.350	16.350	27,710
2025-07-18	16.600	16.600	16.500	16.600	16.600	33,600
2025-07-17	16.350	16.700	16.300	16.650	16.650	72,066
2025-07-16	16.750	16.750	16.400	16.750	16.750	17,790
2025-07-15	17.000	17.000	16.300	16.800	16.800	51,566
2025-07-14	16.250	16.750	16.250	16.500	16.500	84,375

← NewerPage 5 of 21 · 1,234 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.