AutoWallis Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 151.00 | 153.00 | 148.50 | 151.50 | 151.50 | 226,068 |
| 2024-05-17 | 150.00 | 154.00 | 148.50 | 151.00 | 151.00 | 254,659 |
| 2024-05-16 | 152.50 | 154.50 | 150.00 | 151.00 | 151.00 | 170,210 |
| 2024-05-15 | 154.50 | 155.50 | 153.00 | 153.00 | 153.00 | 75,617 |
| 2024-05-14 | 155.00 | 155.50 | 153.00 | 153.00 | 153.00 | 90,978 |
| 2024-05-13 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 95,237 |
| 2024-05-10 | 150.00 | 155.50 | 148.50 | 154.50 | 154.50 | 612,279 |
| 2024-05-09 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 125,066 |
| 2024-05-08 | 155.00 | 156.00 | 152.50 | 154.00 | 154.00 | 217,729 |
| 2024-05-07 | 152.00 | 158.00 | 151.00 | 155.00 | 155.00 | 650,208 |
| 2024-05-06 | 152.00 | 153.00 | 149.50 | 151.50 | 151.50 | 231,529 |
| 2024-05-03 | 148.00 | 151.50 | 147.00 | 151.50 | 151.50 | 108,481 |
| 2024-05-02 | 148.00 | 150.00 | 147.00 | 149.50 | 149.50 | 42,342 |
| 2024-04-30 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 97,220 |
| 2024-04-29 | 149.00 | 151.00 | 147.50 | 150.00 | 150.00 | 93,137 |
| 2024-04-26 | 150.00 | 152.00 | 148.50 | 149.00 | 149.00 | 27,317 |
| 2024-04-25 | 151.00 | 152.00 | 148.50 | 152.00 | 152.00 | 199,125 |
| 2024-04-24 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 67,524 |
| 2024-04-23 | 148.50 | 150.50 | 147.00 | 150.50 | 150.50 | 212,402 |
| 2024-04-22 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 5,786 |
| 2024-04-19 | 145.50 | 148.50 | 145.50 | 147.00 | 147.00 | 55,424 |
| 2024-04-18 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 68,656 |
| 2024-04-17 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 93,610 |
| 2024-04-16 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 180,467 |
| 2024-04-15 | 150.50 | 150.50 | 147.50 | 150.00 | 150.00 | 96,262 |
| 2024-04-12 | 144.00 | 152.50 | 144.00 | 151.50 | 151.50 | 577,884 |
| 2024-04-11 | 146.00 | 147.00 | 144.50 | 144.50 | 144.50 | 65,174 |
| 2024-04-10 | 145.50 | 148.00 | 143.50 | 147.00 | 147.00 | 241,692 |
| 2024-04-09 | 149.00 | 149.00 | 145.50 | 146.00 | 146.00 | 78,063 |
| 2024-04-08 | 149.00 | 149.50 | 145.50 | 148.00 | 148.00 | 447,964 |
| 2024-04-05 | 149.00 | 151.50 | 146.50 | 148.00 | 148.00 | 197,792 |
| 2024-04-04 | 152.00 | 152.00 | 150.50 | 152.00 | 152.00 | 107,978 |
| 2024-04-03 | 151.50 | 152.50 | 149.00 | 151.00 | 151.00 | 239,763 |
| 2024-04-02 | 153.00 | 153.00 | 149.00 | 151.50 | 151.50 | 352,209 |
| 2024-03-28 | 153.50 | 154.00 | 150.00 | 151.50 | 151.50 | 207,392 |
| 2024-03-27 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 191,719 |
| 2024-03-26 | 151.50 | 154.00 | 150.50 | 152.00 | 152.00 | 89,269 |
| 2024-03-25 | 152.00 | 154.00 | 151.50 | 151.50 | 151.50 | 142,405 |
| 2024-03-22 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 93,498 |
| 2024-03-21 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 208,705 |
| 2024-03-20 | 155.50 | 155.50 | 153.00 | 153.50 | 153.50 | 79,070 |
| 2024-03-19 | 152.00 | 155.00 | 151.50 | 155.00 | 155.00 | 203,059 |
| 2024-03-18 | 158.00 | 159.50 | 153.00 | 153.00 | 153.00 | 232,612 |
| 2024-03-14 | 148.50 | 159.00 | 148.50 | 156.00 | 156.00 | 1,098,983 |
| 2024-03-13 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 451,164 |
| 2024-03-12 | 154.00 | 154.00 | 150.50 | 153.00 | 153.00 | 248,942 |
| 2024-03-11 | 157.50 | 158.50 | 151.50 | 153.00 | 153.00 | 443,982 |
| 2024-03-08 | 156.50 | 158.50 | 155.50 | 156.00 | 156.00 | 204,181 |
| 2024-03-07 | 156.00 | 159.00 | 155.00 | 156.50 | 156.50 | 290,245 |
| 2024-03-06 | 163.00 | 163.00 | 152.00 | 153.00 | 153.00 | 1,687,394 |
| 2024-03-05 | 157.00 | 168.00 | 157.00 | 160.50 | 160.50 | 4,250,355 |
| 2024-03-04 | 132.00 | 158.50 | 132.00 | 152.50 | 152.50 | 5,826,127 |
| 2024-03-01 | 128.00 | 131.50 | 126.50 | 131.00 | 131.00 | 330,302 |
| 2024-02-29 | 134.00 | 134.00 | 124.00 | 127.50 | 127.50 | 540,114 |
| 2024-02-28 | 131.00 | 133.50 | 129.50 | 133.00 | 133.00 | 313,982 |
| 2024-02-27 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | 153,994 |
| 2024-02-26 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | 58,731 |
| 2024-02-23 | 129.00 | 131.00 | 129.00 | 129.50 | 129.50 | 93,988 |
| 2024-02-22 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 98,324 |
| 2024-02-21 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 225,642 |
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.