Nutun Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	256.02	259.48	239.39	243.55	243.55	2,152,633
2023-06-05	247.70	255.67	243.20	254.63	254.63	1,096,631
2023-06-02	248.74	248.74	242.16	243.55	243.55	1,827,589
2023-06-01	238.70	251.17	237.66	244.24	244.24	2,193,430
2023-05-31	245.28	247.70	234.19	238.70	238.70	5,901,495
2023-05-30	244.24	250.13	237.31	243.89	243.89	3,600,924
2023-05-29	245.97	249.44	242.85	242.85	242.85	882,302
2023-05-26	249.78	250.82	233.85	244.93	244.93	4,164,247
2023-05-25	280.62	280.62	251.52	252.21	252.21	4,711,618
2023-05-24	266.76	283.39	263.29	277.15	277.15	3,818,968
2023-05-23	242.51	268.84	241.12	268.49	268.49	9,314,003
2023-05-22	242.51	252.55	235.58	241.12	241.12	10,518,030
2023-05-19	248.05	250.13	232.46	240.08	240.08	10,001,710
2023-05-18	242.51	258.10	235.93	248.05	248.05	13,189,640
2023-05-17	280.27	280.27	241.12	241.12	241.12	10,960,610
2023-05-16	263.64	285.12	260.52	268.49	268.49	12,289,490
2023-05-15	261.22	283.73	253.25	263.64	263.64	15,736,670
2023-05-12	271.96	279.92	255.33	259.48	259.48	7,520,630
2023-05-11	266.41	280.62	244.24	269.18	269.18	32,370,770
2023-05-10	379.70	379.70	232.11	246.32	246.32	26,748,141
2023-05-09	394.25	394.25	374.85	379.35	379.35	876,148
2023-05-08	389.40	399.79	384.20	385.24	385.24	2,789,954
2023-05-05	368.27	388.71	367.57	384.89	384.89	2,527,983
2023-05-04	407.41	407.41	366.53	366.88	366.88	4,109,789
2023-05-03	419.54	421.62	401.87	405.68	405.68	2,542,716
2023-05-02	416.07	430.97	415.73	421.62	421.62	5,436,608
2023-04-28	415.73	424.39	401.87	421.27	421.27	1,426,290
2023-04-26	419.19	420.92	400.48	403.60	403.60	3,920,132
2023-04-25	416.42	425.43	413.30	418.85	418.85	1,077,391
2023-04-24	432.01	433.05	414.00	414.69	414.69	1,781,582
2023-04-21	425.77	440.33	425.77	434.44	434.44	1,860,186
2023-04-20	419.54	436.69	414.00	432.01	432.01	2,633,537
2023-04-19	432.70	432.70	409.84	415.73	415.73	4,020,350
2023-04-18	439.63	439.98	420.58	425.77	425.77	3,482,358
2023-04-17	465.62	465.62	435.48	439.63	439.63	2,787,446
2023-04-14	467.69	467.69	441.71	457.30	457.30	4,388,043
2023-04-13	450.37	464.23	450.37	453.14	453.14	15,356,160
2023-04-12	474.28	474.28	453.84	457.65	457.65	4,819,032
2023-04-11	459.38	482.94	459.38	463.19	463.19	4,170,730
2023-04-06	451.06	467.35	447.60	457.30	457.30	2,114,510
2023-04-05	442.06	461.46	429.59	455.92	455.92	14,309,160
2023-04-04	446.21	446.21	427.16	434.78	434.78	5,071,323
2023-04-03	450.72	452.80	433.74	433.74	433.74	2,993,981
2023-03-31	462.50	462.50	438.25	441.71	441.71	6,494,991
2023-03-30	480.17	480.17	454.88	459.03	459.03	8,720,660
2023-03-29	476.36	478.78	459.03	471.16	471.16	13,150,940
2023-03-28	457.99	480.51	446.91	470.47	470.47	10,403,070
2023-03-27	471.16	471.16	444.14	455.57	455.57	5,506,315
2023-03-24	477.39	483.28	446.21	457.99	457.99	12,555,390
2023-03-23	424.04	493.68	404.99	465.62	465.62	24,182,000
2023-03-22	384.55	413.65	379.35	404.99	404.99	20,928,070
2023-03-20	428.55	429.59	349.90	368.96	368.96	13,903,740
2023-03-17	360.30	417.81	304.52	398.41	398.41	86,195,727
2023-03-16	519.66	529.71	295.17	304.17	304.17	64,520,379
2023-03-15	602.46	606.27	505.11	505.80	505.80	38,420,910
2023-03-14	700.16	724.06	576.48	612.16	612.16	43,667,078
2023-03-13	970.03	983.54	904.90	974.54	974.54	2,620,439
2023-03-10	992.55	997.40	953.75	969.34	969.34	1,152,819
2023-03-09	1,001.21	1,003.64	974.54	992.55	992.55	1,610,225
2023-03-08	1,026.50	1,037.24	999.13	1,004.68	1,004.68	1,615,637

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-30	37.0000 ZAC
2022-06-08	33.0000 ZAC
2021-12-01	33.0000 ZAC
2021-06-02	19.0000 ZAC
2019-12-11	34.0000 ZAC
2019-06-05	27.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.