Nutex Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 18.950 | 19.500 | 18.950 | 19.500 | 19.500 | 50,000 |
| 2024-10-15 | 19.350 | 19.500 | 18.600 | 18.750 | 18.750 | 84,289 |
| 2024-10-14 | 19.000 | 19.900 | 17.900 | 19.300 | 19.300 | 816,607 |
| 2024-10-11 | 19.300 | 19.300 | 18.200 | 18.900 | 18.900 | 18,175 |
| 2024-10-10 | 19.250 | 19.500 | 18.850 | 19.400 | 19.400 | 200,500 |
| 2024-10-09 | 19.700 | 20.300 | 19.200 | 19.700 | 19.700 | 1,068,885 |
| 2024-10-08 | 18.400 | 19.850 | 17.800 | 19.800 | 19.800 | 1,217,842 |
| 2024-10-07 | 18.400 | 18.500 | 17.800 | 18.350 | 18.350 | 24,957 |
| 2024-10-04 | 17.900 | 18.400 | 17.450 | 18.400 | 18.400 | 216,198 |
| 2024-10-03 | 18.100 | 18.200 | 17.500 | 17.900 | 17.900 | 122,868 |
| 2024-10-02 | 18.050 | 18.500 | 17.150 | 18.000 | 18.000 | 522,157 |
| 2024-10-01 | 18.500 | 18.650 | 18.050 | 18.650 | 18.650 | 345,350 |
| 2024-09-30 | 18.950 | 19.100 | 18.600 | 18.900 | 18.900 | 379,267 |
| 2024-09-27 | 19.000 | 19.100 | 18.550 | 18.950 | 18.950 | 72,800 |
| 2024-09-26 | 19.100 | 19.250 | 18.600 | 19.100 | 19.100 | 323,620 |
| 2024-09-25 | 18.750 | 19.250 | 18.450 | 19.100 | 19.100 | 240,407 |
| 2024-09-24 | 18.900 | 19.400 | 18.450 | 18.750 | 18.750 | 171,324 |
| 2024-09-23 | 19.500 | 19.700 | 19.000 | 19.600 | 19.600 | 77,342 |
| 2024-09-20 | 18.950 | 19.700 | 18.550 | 19.700 | 19.700 | 169,000 |
| 2024-09-19 | 18.550 | 19.400 | 18.300 | 19.000 | 19.000 | 61,700 |
| 2024-09-18 | 18.850 | 18.950 | 18.300 | 18.950 | 18.950 | 100,860 |
| 2024-09-17 | 19.450 | 19.900 | 18.850 | 19.350 | 19.350 | 70,048 |
| 2024-09-16 | 19.500 | 20.000 | 18.850 | 19.450 | 19.450 | 72,077 |
| 2024-09-13 | 20.000 | 20.000 | 18.750 | 19.400 | 19.400 | 80,880 |
| 2024-09-12 | 18.900 | 20.500 | 18.500 | 19.500 | 19.500 | 1,661,231 |
| 2024-09-11 | 17.500 | 19.300 | 17.500 | 18.900 | 18.900 | 1,105,712 |
| 2024-09-10 | 17.700 | 18.000 | 17.000 | 17.650 | 17.650 | 326,370 |
| 2024-09-09 | 17.350 | 17.800 | 17.200 | 17.600 | 17.600 | 85,609 |
| 2024-09-06 | 18.000 | 18.000 | 16.850 | 17.900 | 17.900 | 562,320 |
| 2024-09-05 | 18.200 | 18.200 | 18.000 | 18.000 | 18.000 | 15,650 |
| 2024-09-04 | 18.000 | 18.550 | 17.400 | 17.650 | 17.650 | 850,560 |
| 2024-09-03 | 18.250 | 18.500 | 18.000 | 18.150 | 18.150 | 467,193 |
| 2024-09-02 | 19.550 | 19.550 | 18.000 | 18.750 | 18.750 | 1,228,399 |
| 2024-08-30 | 19.800 | 20.000 | 18.400 | 19.000 | 19.000 | 880,236 |
| 2024-08-29 | 20.000 | 21.000 | 19.800 | 19.900 | 19.900 | 1,469,582 |
| 2024-08-28 | 19.450 | 19.750 | 18.600 | 19.700 | 19.700 | 1,018,399 |
| 2024-08-27 | 20.100 | 20.700 | 19.200 | 19.500 | 19.500 | 1,322,934 |
| 2024-08-26 | 22.000 | 22.200 | 19.800 | 20.400 | 20.400 | 2,900,746 |
| 2024-08-23 | 20.700 | 22.400 | 19.900 | 21.800 | 21.800 | 5,708,506 |
| 2024-08-22 | 21.400 | 21.500 | 20.000 | 20.900 | 20.900 | 2,245,780 |
| 2024-08-21 | 20.200 | 22.000 | 20.000 | 21.200 | 21.200 | 4,398,767 |
| 2024-08-16 | 19.100 | 20.500 | 19.000 | 19.900 | 19.900 | 3,696,930 |
| 2024-08-15 | 18.000 | 19.500 | 17.200 | 19.000 | 19.000 | 2,392,871 |
| 2024-08-14 | 17.900 | 18.500 | 17.400 | 17.850 | 17.850 | 913,654 |
| 2024-08-13 | 17.500 | 18.400 | 17.050 | 17.700 | 17.700 | 958,247 |
| 2024-08-12 | 18.600 | 19.750 | 17.500 | 17.500 | 17.500 | 2,807,246 |
| 2024-08-09 | 16.850 | 21.000 | 16.000 | 18.500 | 18.500 | 8,804,126 |
| 2024-08-08 | 13.800 | 17.000 | 13.500 | 16.800 | 16.800 | 1,958,872 |
| 2024-08-07 | 13.800 | 14.000 | 13.750 | 14.000 | 14.000 | 108,070 |
| 2024-08-06 | 13.850 | 14.000 | 13.500 | 13.850 | 13.850 | 223,671 |
| 2024-08-05 | 14.000 | 14.000 | 13.400 | 13.850 | 13.850 | 1,091,205 |
| 2024-08-02 | 14.150 | 14.300 | 13.900 | 14.050 | 14.050 | 477,465 |
| 2024-08-01 | 14.300 | 14.300 | 14.150 | 14.200 | 14.200 | 159,960 |
| 2024-07-31 | 14.150 | 14.450 | 14.150 | 14.450 | 14.450 | 40,000 |
| 2024-07-30 | 14.500 | 14.500 | 14.050 | 14.400 | 14.400 | 105,055 |
| 2024-07-29 | 14.100 | 14.400 | 14.050 | 14.100 | 14.100 | 100,732 |
| 2024-07-26 | 14.500 | 14.550 | 14.150 | 14.200 | 14.200 | 131,264 |
| 2024-07-25 | 14.450 | 14.450 | 14.150 | 14.200 | 14.200 | 20,050 |
| 2024-07-24 | 14.450 | 14.450 | 14.100 | 14.200 | 14.200 | 73,686 |
| 2024-07-23 | 14.700 | 14.750 | 14.300 | 14.450 | 14.450 | 24,000 |
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.