NUTEX Investments Public Limited Company (NUTEX.BD)

Budapest - Budapest Delayed Price. Currency in HUF

11.60

+0.55

(+4.98%)

At close: 05:09PM CEST

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HUFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	10.80	11.60	10.80	11.60	11.60	686,987
Sep 21, 2023	10.95	11.30	10.60	11.05	11.05	401,016
Sep 20, 2023	11.00	11.35	11.00	11.30	11.30	61,147
Sep 19, 2023	11.15	11.30	11.00	11.30	11.30	132,874
Sep 18, 2023	10.80	11.10	10.80	11.10	11.10	36,540
Sep 15, 2023	10.90	11.20	10.90	10.90	10.90	92,390
Sep 14, 2023	11.00	11.05	10.85	10.85	10.85	20,715
Sep 13, 2023	11.15	11.15	10.85	10.85	10.85	122,200
Sep 12, 2023	10.95	11.15	10.85	11.00	11.00	141,330
Sep 11, 2023	11.00	11.15	10.90	11.15	11.15	22,383
Sep 08, 2023	11.10	11.10	11.00	11.00	11.00	669,342
Sep 07, 2023	11.05	11.25	11.05	11.20	11.20	103,400
Sep 06, 2023	11.10	11.40	11.05	11.35	11.35	208,830
Sep 05, 2023	10.90	11.20	10.90	11.15	11.15	75,800
Sep 04, 2023	11.35	11.35	10.80	11.25	11.25	299,159
Sep 01, 2023	11.10	11.15	11.05	11.15	11.15	54,236
Aug 31, 2023	11.15	11.45	11.05	11.20	11.20	264,110
Aug 30, 2023	11.45	11.60	11.15	11.45	11.45	248,720
Aug 29, 2023	11.35	11.90	11.00	11.70	11.70	1,595,654
Aug 28, 2023	11.00	11.50	11.00	11.50	11.50	615,483
Aug 25, 2023	10.95	11.20	10.80	10.90	10.90	215,663
Aug 24, 2023	10.90	11.20	10.90	10.95	10.95	102,278
Aug 23, 2023	11.15	11.25	10.60	10.90	10.90	2,559,904
Aug 22, 2023	11.00	11.20	10.85	11.00	11.00	749,750
Aug 21, 2023	11.45	11.45	10.90	11.00	11.00	717,470
Aug 18, 2023	11.45	11.50	10.80	11.50	11.50	1,322,162
Aug 17, 2023	11.10	11.60	11.05	11.50	11.50	639,063
Aug 16, 2023	11.30	11.50	10.30	11.40	11.40	2,297,637
Aug 15, 2023	11.25	11.55	11.25	11.50	11.50	237,153
Aug 14, 2023	11.80	11.80	11.00	11.60	11.60	1,030,163
Aug 11, 2023	11.70	11.95	11.10	11.80	11.80	448,966
Aug 10, 2023	11.10	11.95	11.05	11.85	11.85	756,005
Aug 09, 2023	11.10	11.75	10.95	11.10	11.10	1,077,586
Aug 08, 2023	11.10	11.60	10.40	11.50	11.50	1,249,775
Aug 07, 2023	11.30	11.75	11.00	11.40	11.40	469,923
Aug 04, 2023	11.55	11.55	11.25	11.55	11.55	4,467
Aug 03, 2023	11.25	11.50	11.25	11.50	11.50	9,050
Aug 02, 2023	11.40	11.60	11.25	11.55	11.55	92,000
Aug 01, 2023	11.40	11.50	11.15	11.30	11.30	27,808
Jul 31, 2023	11.20	11.50	11.20	11.45	11.45	204,351
Jul 28, 2023	11.15	11.55	11.10	11.50	11.50	31,130
Jul 27, 2023	11.50	11.75	11.00	11.50	11.50	542,000
Jul 26, 2023	11.75	11.95	11.35	11.50	11.50	62,181
Jul 25, 2023	12.30	12.30	11.10	11.50	11.50	389,194
Jul 24, 2023	12.20	12.30	11.75	11.90	11.90	133,228
Jul 21, 2023	11.80	12.25	11.50	12.20	12.20	249,945
Jul 20, 2023	12.00	12.00	11.50	12.00	12.00	172,054
Jul 19, 2023	12.40	12.75	12.00	12.50	12.50	211,669
Jul 18, 2023	12.85	12.85	12.40	12.40	12.40	24,225
Jul 17, 2023	13.00	13.00	12.40	12.40	12.40	165,189
Jul 14, 2023	12.90	13.00	12.50	13.00	13.00	199,045
Jul 13, 2023	13.25	13.25	12.95	13.15	13.15	46,520
Jul 12, 2023	12.90	13.25	12.90	13.00	13.00	13,992
Jul 11, 2023	13.25	13.25	12.85	13.10	13.10	141,566
Jul 10, 2023	13.60	13.60	12.90	13.00	13.00	19,601
Jul 07, 2023	14.25	14.25	13.40	13.40	13.40	2,020
Jul 06, 2023	13.00	13.25	12.95	13.00	13.00	123,508
Jul 05, 2023	13.30	13.30	12.95	13.00	13.00	137,265
Jul 04, 2023	13.30	13.30	13.00	13.00	13.00	93,395
Jul 03, 2023	13.15	13.30	13.00	13.30	13.30	252,920
Jun 30, 2023	13.10	13.35	13.00	13.35	13.35	74,139
Jun 29, 2023	13.60	13.60	12.95	13.30	13.30	622,673
Jun 28, 2023	13.05	13.65	13.00	13.50	13.50	939,615
Jun 27, 2023	13.45	13.65	12.95	13.00	13.00	413,700
Jun 26, 2023	13.75	13.95	13.40	13.45	13.45	50,385
Jun 23, 2023	13.70	13.80	13.45	13.70	13.70	32,090
Jun 22, 2023	13.00	14.25	13.00	13.70	13.70	466,759
Jun 21, 2023	13.70	13.70	13.00	13.00	13.00	146,130
Jun 20, 2023	13.90	13.90	13.20	13.70	13.70	66,160
Jun 19, 2023	13.90	13.95	13.60	13.60	13.60	79,024
Jun 16, 2023	14.20	14.20	13.55	13.75	13.75	326,196
Jun 15, 2023	13.80	14.55	13.55	14.15	14.15	622,923
Jun 14, 2023	13.20	13.85	13.20	13.80	13.80	413,653
Jun 13, 2023	13.40	13.50	13.15	13.50	13.50	633,489
Jun 12, 2023	13.15	13.90	13.15	13.70	13.70	359,571
Jun 09, 2023	13.00	13.60	12.80	13.60	13.60	408,870
Jun 08, 2023	13.05	13.20	12.80	12.90	12.90	74,350
Jun 07, 2023	12.80	13.35	12.75	13.25	13.25	689,858
Jun 06, 2023	12.85	12.95	12.35	12.80	12.80	170,287
Jun 05, 2023	12.25	13.40	12.00	12.90	12.90	799,634
Jun 02, 2023	15.50	15.75	11.50	12.90	12.90	4,076,790
Jun 01, 2023	15.85	16.25	15.80	16.20	16.20	243,891
May 31, 2023	15.90	16.35	15.15	16.35	16.35	344,040
May 30, 2023	16.40	16.45	15.60	16.00	16.00	462,944
May 26, 2023	16.00	16.40	16.00	16.05	16.05	314,503
May 25, 2023	16.20	16.30	15.90	16.15	16.15	201,648
May 24, 2023	16.00	16.35	15.85	15.95	15.95	396,413
May 23, 2023	16.05	16.50	15.55	16.30	16.30	521,485
May 22, 2023	16.15	16.80	15.50	16.10	16.10	1,219,716
May 19, 2023	16.40	16.55	16.00	16.30	16.30	1,055,183
May 18, 2023	15.65	16.35	15.15	16.30	16.30	2,046,597
May 17, 2023	15.20	15.60	14.90	15.45	15.45	253,650
May 16, 2023	15.25	15.45	14.80	15.10	15.10	179,428
May 15, 2023	14.35	16.00	14.35	14.80	14.80	2,016,951
May 12, 2023	14.25	14.90	14.00	14.40	14.40	625,340
May 11, 2023	14.40	14.40	13.20	14.20	14.20	84,756
May 10, 2023	14.00	14.50	13.75	14.50	14.50	398,275
May 09, 2023	13.95	14.20	13.35	14.20	14.20	288,186
May 08, 2023	13.90	14.00	13.75	13.80	13.80	250,761
May 05, 2023	14.15	14.15	13.75	13.80	13.80	48,092
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

NUTEX Investments Public Limited Company (NUTEX.BD)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)