AutoWallis Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 113.50 | 115.00 | 111.00 | 114.50 | 114.50 | 361,949 |
| 2023-11-23 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 153,719 |
| 2023-11-22 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | 101,215 |
| 2023-11-21 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 127,339 |
| 2023-11-20 | 112.50 | 113.50 | 112.00 | 113.50 | 113.50 | 89,839 |
| 2023-11-17 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 55,234 |
| 2023-11-16 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 16,694 |
| 2023-11-15 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 99,679 |
| 2023-11-14 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 133,231 |
| 2023-11-13 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 138,741 |
| 2023-11-10 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 99,459 |
| 2023-11-09 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | 74,018 |
| 2023-11-08 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 41,664 |
| 2023-11-07 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | 16,509 |
| 2023-11-06 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 41,390 |
| 2023-11-03 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 132,896 |
| 2023-11-02 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 31,533 |
| 2023-10-31 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 66,537 |
| 2023-10-30 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 24,773 |
| 2023-10-27 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 34,530 |
| 2023-10-26 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 22,875 |
| 2023-10-25 | 114.00 | 116.00 | 113.50 | 115.50 | 115.50 | 84,251 |
| 2023-10-24 | 114.50 | 116.00 | 113.00 | 115.00 | 115.00 | 109,680 |
| 2023-10-20 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | 157,253 |
| 2023-10-19 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 77,229 |
| 2023-10-18 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 75,584 |
| 2023-10-17 | 117.00 | 118.00 | 115.00 | 115.50 | 115.50 | 70,786 |
| 2023-10-16 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 252,643 |
| 2023-10-13 | 114.50 | 117.50 | 114.00 | 117.00 | 117.00 | 261,800 |
| 2023-10-12 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 6,155 |
| 2023-10-11 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 41,130 |
| 2023-10-10 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 44,720 |
| 2023-10-09 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 53,884 |
| 2023-10-06 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 76,830 |
| 2023-10-05 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 91,260 |
| 2023-10-04 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 43,131 |
| 2023-10-03 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | 52,851 |
| 2023-10-02 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 86,739 |
| 2023-09-29 | 113.00 | 116.00 | 112.50 | 115.50 | 115.50 | 242,093 |
| 2023-09-28 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | 183,107 |
| 2023-09-27 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 28,258 |
| 2023-09-26 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 20,037 |
| 2023-09-25 | 115.00 | 116.00 | 112.50 | 113.00 | 113.00 | 174,365 |
| 2023-09-22 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 77,120 |
| 2023-09-21 | 117.00 | 117.50 | 112.00 | 113.00 | 113.00 | 215,252 |
| 2023-09-20 | 114.50 | 116.50 | 113.50 | 116.50 | 116.50 | 261,166 |
| 2023-09-19 | 113.50 | 114.00 | 110.00 | 114.00 | 114.00 | 257,395 |
| 2023-09-18 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 125,730 |
| 2023-09-15 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 139,177 |
| 2023-09-14 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 66,578 |
| 2023-09-13 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 34,147 |
| 2023-09-12 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | 87,259 |
| 2023-09-11 | 117.50 | 118.00 | 114.00 | 115.00 | 115.00 | 157,792 |
| 2023-09-08 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 225,117 |
| 2023-09-07 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 24,147 |
| 2023-09-06 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 144,515 |
| 2023-09-05 | 118.00 | 119.00 | 114.00 | 116.50 | 116.50 | 116,257 |
| 2023-09-04 | 114.00 | 118.50 | 113.50 | 116.50 | 116.50 | 210,211 |
| 2023-09-01 | 110.00 | 114.00 | 107.00 | 112.00 | 112.00 | 428,984 |
| 2023-08-31 | 118.50 | 122.00 | 109.00 | 111.00 | 111.00 | 926,203 |
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.