Nutex Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.300	24.400	23.400	23.700	23.700	1,254,906
2025-01-16	22.500	24.500	21.900	24.100	24.100	2,590,811
2025-01-15	23.000	23.000	22.200	22.400	22.400	614,864
2025-01-14	23.100	23.400	22.500	22.800	22.800	928,833
2025-01-13	23.000	24.000	22.500	23.400	23.400	930,446
2025-01-10	22.200	23.700	21.900	23.000	23.000	792,566
2025-01-09	21.700	22.000	21.600	22.000	22.000	137,239
2025-01-08	22.200	22.400	21.600	22.000	22.000	561,907
2025-01-07	22.300	22.400	21.700	22.000	22.000	250,820
2025-01-06	21.600	22.300	21.300	22.200	22.200	230,256
2025-01-03	22.000	22.000	21.500	22.000	22.000	214,040
2025-01-02	21.600	22.600	21.500	22.000	22.000	552,363
2024-12-30	23.500	23.500	21.200	21.800	21.800	1,602,620
2024-12-23	23.800	24.100	23.600	23.700	23.700	786,446
2024-12-20	23.500	24.500	23.200	23.900	23.900	2,074,688
2024-12-19	23.700	24.000	22.000	22.800	22.800	2,008,637
2024-12-18	24.700	24.800	23.700	23.700	23.700	1,121,224
2024-12-17	24.600	25.200	24.500	24.800	24.800	455,874
2024-12-16	24.800	25.000	24.400	24.700	24.700	989,101
2024-12-13	24.700	25.000	24.300	24.600	24.600	843,610
2024-12-12	25.000	25.800	24.000	25.100	25.100	1,777,495
2024-12-11	27.000	27.400	23.000	24.400	24.400	7,917,850
2024-12-10	25.900	27.800	24.100	26.900	26.900	14,215,680
2024-12-09	18.100	27.500	18.100	24.100	24.100	22,439,301
2024-12-06	17.850	18.150	17.550	17.800	17.800	246,378
2024-12-05	18.150	18.150	17.850	18.000	18.000	77,766
2024-12-04	17.800	18.150	17.700	18.100	18.100	193,952
2024-12-03	18.000	18.000	17.650	17.950	17.950	116,945
2024-12-02	18.000	18.000	17.800	18.000	18.000	103,500
2024-11-29	18.400	18.500	17.500	17.850	17.850	558,480
2024-11-28	17.500	17.950	17.150	17.900	17.900	264,110
2024-11-27	18.000	18.000	17.600	17.600	17.600	85,000
2024-11-26	17.900	18.100	17.700	18.050	18.050	78,000
2024-11-25	18.000	18.200	17.500	17.950	17.950	492,791
2024-11-22	18.400	18.400	18.000	18.300	18.300	45,615
2024-11-21	18.300	18.500	18.100	18.500	18.500	205,065
2024-11-20	18.550	18.550	18.100	18.500	18.500	185,680
2024-11-19	18.300	18.500	17.850	18.400	18.400	204,020
2024-11-18	18.550	18.550	18.200	18.550	18.550	32,100
2024-11-15	18.600	18.650	18.300	18.650	18.650	54,032
2024-11-14	18.250	18.500	18.250	18.500	18.500	141,425
2024-11-13	18.350	18.400	18.250	18.400	18.400	12,640
2024-11-12	18.550	18.650	18.000	18.400	18.400	322,240
2024-11-11	18.250	18.700	18.200	18.650	18.650	462,106
2024-11-08	18.550	18.600	18.200	18.550	18.550	118,550
2024-11-07	18.700	18.700	18.200	18.200	18.200	234,600
2024-11-06	18.550	18.700	18.350	18.500	18.500	96,067
2024-11-05	18.250	18.650	18.200	18.550	18.550	75,000
2024-11-04	18.650	18.650	18.200	18.550	18.550	103,528
2024-10-31	18.500	18.700	17.800	18.650	18.650	569,133
2024-10-30	19.000	19.000	18.950	18.950	18.950	6,035
2024-10-29	18.750	19.000	18.500	18.500	18.500	99,671
2024-10-28	18.700	18.700	18.200	18.600	18.600	205,192
2024-10-25	18.950	18.950	18.550	18.850	18.850	79,330
2024-10-24	19.100	19.300	18.650	18.700	18.700	210,720
2024-10-22	19.200	19.500	18.600	19.300	19.300	315,127
2024-10-21	18.900	19.350	18.500	19.350	19.350	206,600
2024-10-18	18.650	19.300	18.350	19.250	19.250	176,000
2024-10-17	19.350	19.350	18.600	19.000	19.000	16,346
2024-10-16	18.950	19.500	18.950	19.500	19.500	50,000

← NewerPage 8 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.