Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	17.000	17.000	16.200	16.800	16.800	192,520
2025-07-10	16.600	17.000	16.550	16.950	16.950	18,000
2025-07-09	16.700	16.700	16.500	16.500	16.500	67,105
2025-07-08	16.700	16.950	16.700	16.700	16.700	7,474
2025-07-07	17.100	17.100	16.700	16.900	16.900	6,564
2025-07-04	17.000	17.000	16.700	17.000	17.000	50,666
2025-07-03	17.100	17.100	16.700	17.000	17.000	27,270
2025-07-02	16.950	17.000	16.950	17.000	17.000	10,420
2025-07-01	16.500	17.200	16.500	17.100	17.100	52,730
2025-06-30	16.900	16.900	16.900	16.900	16.900	4,550
2025-06-27	16.850	17.150	16.300	17.100	17.100	70,941
2025-06-26	16.500	17.000	16.500	16.850	16.850	252,407
2025-06-25	16.250	16.650	16.250	16.600	16.600	87,360
2025-06-24	16.600	16.650	16.250	16.650	16.650	41,955
2025-06-23	16.150	16.650	16.150	16.650	16.650	8,240
2025-06-20	16.750	16.850	16.750	16.850	16.850	38,000
2025-06-19	16.250	16.750	16.250	16.750	16.750	42,915
2025-06-18	16.700	16.700	16.200	16.500	16.500	25,400
2025-06-17	16.500	16.750	16.300	16.750	16.750	42,728
2025-06-16	16.600	16.850	16.500	16.600	16.600	24,200
2025-06-13	16.500	16.500	16.100	16.500	16.500	34,930
2025-06-12	17.000	17.000	16.400	16.600	16.600	167,662
2025-06-11	16.600	17.200	16.450	17.200	17.200	34,526
2025-06-10	17.000	17.000	16.600	16.850	16.850	79,473
2025-06-06	16.650	17.000	16.650	17.000	17.000	1,050
2025-06-05	16.500	17.200	16.500	17.200	17.200	26,816
2025-06-04	16.900	17.300	16.200	17.100	17.100	441,663
2025-06-03	16.950	17.000	16.300	16.900	16.900	120,419
2025-06-02	17.300	17.300	16.600	16.900	16.900	49,440
2025-05-30	16.800	17.250	16.700	17.000	17.000	407,463
2025-05-29	16.150	16.900	16.150	16.800	16.800	72,815
2025-05-28	16.200	16.700	16.150	16.500	16.500	35,950
2025-05-27	16.800	16.800	16.100	16.700	16.700	2,890
2025-05-26	16.200	16.350	16.100	16.350	16.350	26,689
2025-05-23	16.200	16.700	16.100	16.350	16.350	65,140
2025-05-22	16.100	16.600	16.000	16.150	16.150	75,290
2025-05-21	16.450	16.450	16.100	16.450	16.450	330,020
2025-05-20	16.400	16.500	16.100	16.450	16.450	67,110
2025-05-19	16.100	16.500	16.000	16.400	16.400	111,733
2025-05-16	16.200	16.700	16.000	16.500	16.500	107,585
2025-05-15	16.350	16.350	15.900	16.200	16.200	102,539
2025-05-14	17.000	17.000	15.900	15.950	15.950	463,244
2025-05-13	16.800	17.000	16.550	17.000	17.000	158,725
2025-05-12	16.500	16.950	16.500	16.900	16.900	131,078
2025-05-09	16.500	17.000	16.000	16.600	16.600	522,621
2025-05-08	16.850	17.400	16.000	16.400	16.400	924,983
2025-05-07	17.650	17.650	16.150	16.850	16.850	774,348
2025-05-06	17.700	17.700	17.000	17.600	17.600	118,310
2025-05-05	18.650	18.650	16.700	17.450	17.450	1,443,188
2025-04-30	18.500	18.950	18.350	18.950	18.950	31,280
2025-04-29	18.950	19.150	18.950	19.000	19.000	4,600
2025-04-28	19.400	19.400	17.700	18.950	18.950	151,897
2025-04-25	19.900	19.900	18.400	19.400	19.400	87,940
2025-04-24	18.700	20.400	18.400	19.900	19.900	335,559
2025-04-23	19.500	19.700	18.200	19.400	19.400	150,376
2025-04-22	19.400	19.400	19.000	19.300	19.300	24,100
2025-04-17	18.800	19.600	18.800	19.500	19.500	63,529
2025-04-16	19.000	19.850	18.600	19.200	19.200	144,050
2025-04-15	18.900	20.000	18.400	19.900	19.900	400,097
2025-04-14	18.700	18.900	18.000	18.800	18.800	83,284

← NewerPage 6 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.