AutoWallis Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | 203,871 |
| 2024-02-19 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | 88,813 |
| 2024-02-16 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 57,154 |
| 2024-02-15 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 92,535 |
| 2024-02-14 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | 50,518 |
| 2024-02-13 | 130.00 | 131.50 | 128.50 | 129.00 | 129.00 | 140,068 |
| 2024-02-12 | 131.00 | 132.00 | 129.50 | 129.50 | 129.50 | 111,532 |
| 2024-02-09 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 136,359 |
| 2024-02-08 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 181,941 |
| 2024-02-07 | 126.50 | 128.50 | 126.50 | 128.50 | 128.50 | 112,351 |
| 2024-02-06 | 127.00 | 128.50 | 125.50 | 126.50 | 126.50 | 62,105 |
| 2024-02-05 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 63,777 |
| 2024-02-02 | 126.00 | 128.50 | 126.00 | 126.50 | 126.50 | 151,780 |
| 2024-02-01 | 128.00 | 128.50 | 125.00 | 125.50 | 125.50 | 190,680 |
| 2024-01-31 | 129.00 | 129.50 | 126.50 | 127.00 | 127.00 | 69,130 |
| 2024-01-30 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 227,515 |
| 2024-01-29 | 128.00 | 133.50 | 126.50 | 129.00 | 129.00 | 1,103,646 |
| 2024-01-26 | 124.00 | 126.50 | 124.00 | 126.00 | 126.00 | 123,976 |
| 2024-01-25 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 384,118 |
| 2024-01-24 | 124.00 | 128.00 | 121.00 | 126.50 | 126.50 | 725,804 |
| 2024-01-23 | 126.00 | 127.50 | 122.50 | 125.00 | 125.00 | 279,895 |
| 2024-01-22 | 123.50 | 126.50 | 122.00 | 126.00 | 126.00 | 446,412 |
| 2024-01-19 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 564,144 |
| 2024-01-18 | 123.00 | 124.50 | 122.00 | 122.00 | 122.00 | 206,612 |
| 2024-01-17 | 121.50 | 123.00 | 121.00 | 122.50 | 122.50 | 90,815 |
| 2024-01-16 | 127.00 | 127.00 | 120.00 | 121.00 | 121.00 | 383,683 |
| 2024-01-15 | 119.00 | 128.50 | 119.00 | 125.50 | 125.50 | 1,325,561 |
| 2024-01-12 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 260,727 |
| 2024-01-11 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 113,697 |
| 2024-01-10 | 119.50 | 120.50 | 118.50 | 118.50 | 118.50 | 299,117 |
| 2024-01-09 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 85,182 |
| 2024-01-08 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 128,932 |
| 2024-01-05 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 73,029 |
| 2024-01-04 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 18,579 |
| 2024-01-03 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | 53,424 |
| 2024-01-02 | 117.50 | 118.50 | 113.00 | 118.00 | 118.00 | 191,661 |
| 2023-12-29 | 113.50 | 116.00 | 113.50 | 116.00 | 116.00 | 73,398 |
| 2023-12-28 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 52,780 |
| 2023-12-27 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 74,956 |
| 2023-12-22 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 146,779 |
| 2023-12-21 | 116.50 | 117.00 | 114.00 | 114.00 | 114.00 | 100,551 |
| 2023-12-20 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | 34,345 |
| 2023-12-19 | 113.50 | 116.50 | 113.50 | 115.00 | 115.00 | 46,931 |
| 2023-12-18 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | 146,876 |
| 2023-12-15 | 118.00 | 119.00 | 115.50 | 117.00 | 117.00 | 92,789 |
| 2023-12-14 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 186,666 |
| 2023-12-13 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 20,506 |
| 2023-12-12 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 176,983 |
| 2023-12-11 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 177,699 |
| 2023-12-08 | 119.00 | 119.00 | 117.00 | 118.50 | 118.50 | 43,222 |
| 2023-12-07 | 118.00 | 121.00 | 117.00 | 118.50 | 118.50 | 218,228 |
| 2023-12-06 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 47,199 |
| 2023-12-05 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 133,001 |
| 2023-12-04 | 116.50 | 119.00 | 115.50 | 117.00 | 117.00 | 101,777 |
| 2023-12-01 | 115.00 | 122.00 | 114.00 | 116.50 | 116.50 | 745,976 |
| 2023-11-30 | 114.00 | 115.50 | 113.00 | 115.00 | 115.00 | 249,539 |
| 2023-11-29 | 113.00 | 114.50 | 112.50 | 112.50 | 112.50 | 46,963 |
| 2023-11-28 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 35,728 |
| 2023-11-27 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 63,886 |
| 2023-11-24 | 113.50 | 115.00 | 111.00 | 114.50 | 114.50 | 361,949 |
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.