AutoWallis Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 110.50 | 115.00 | 109.00 | 114.50 | 114.50 | 220,038 |
| 2022-03-28 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 23,972 |
| 2022-03-25 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 23,355 |
| 2022-03-24 | 111.50 | 112.00 | 109.50 | 110.50 | 110.50 | 7,760 |
| 2022-03-23 | 110.00 | 112.00 | 109.50 | 112.00 | 112.00 | 55,900 |
| 2022-03-22 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 21,737 |
| 2022-03-21 | 107.00 | 113.00 | 106.50 | 112.50 | 112.50 | 126,029 |
| 2022-03-18 | 109.00 | 110.00 | 106.50 | 109.00 | 109.00 | 55,845 |
| 2022-03-17 | 108.00 | 113.50 | 106.00 | 111.00 | 111.00 | 256,781 |
| 2022-03-16 | 99.200 | 109.00 | 99.000 | 109.00 | 109.00 | 294,710 |
| 2022-03-11 | 98.000 | 99.600 | 95.000 | 97.200 | 97.200 | 114,991 |
| 2022-03-10 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 37,939 |
| 2022-03-09 | 98.200 | 102.00 | 96.000 | 98.000 | 98.000 | 287,152 |
| 2022-03-08 | 98.000 | 100.00 | 96.200 | 97.800 | 97.800 | 88,792 |
| 2022-03-07 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 302,136 |
| 2022-03-04 | 99.600 | 102.00 | 99.000 | 102.00 | 102.00 | 137,174 |
| 2022-03-03 | 99.000 | 104.50 | 97.000 | 103.50 | 103.50 | 367,555 |
| 2022-03-02 | 96.000 | 100.00 | 91.000 | 97.200 | 97.200 | 465,105 |
| 2022-03-01 | 105.00 | 105.00 | 96.000 | 96.400 | 96.400 | 317,983 |
| 2022-02-28 | 106.00 | 107.00 | 101.00 | 104.50 | 104.50 | 244,060 |
| 2022-02-25 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 129,274 |
| 2022-02-24 | 103.00 | 109.00 | 98.000 | 103.00 | 103.00 | 336,505 |
| 2022-02-23 | 111.50 | 113.00 | 108.00 | 113.00 | 113.00 | 126,234 |
| 2022-02-22 | 111.50 | 112.00 | 102.00 | 111.50 | 111.50 | 421,297 |
| 2022-02-21 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | 191,371 |
| 2022-02-18 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 116,335 |
| 2022-02-17 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | 42,297 |
| 2022-02-16 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 43,551 |
| 2022-02-15 | 116.50 | 118.50 | 116.50 | 118.00 | 118.00 | 25,728 |
| 2022-02-14 | 120.00 | 120.00 | 116.00 | 116.50 | 116.50 | 101,630 |
| 2022-02-11 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 81,157 |
| 2022-02-10 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 48,964 |
| 2022-02-09 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 163,116 |
| 2022-02-08 | 120.00 | 122.00 | 119.50 | 119.50 | 119.50 | 53,690 |
| 2022-02-07 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 92,446 |
| 2022-02-04 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | 58,814 |
| 2022-02-03 | 121.00 | 122.50 | 118.00 | 119.00 | 119.00 | 225,206 |
| 2022-02-02 | 121.00 | 122.50 | 121.00 | 121.00 | 121.00 | 23,380 |
| 2022-02-01 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 34,828 |
| 2022-01-31 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 57,235 |
| 2022-01-28 | 120.50 | 122.00 | 120.00 | 122.00 | 122.00 | 40,614 |
| 2022-01-27 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | 197,292 |
| 2022-01-26 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 94,112 |
| 2022-01-25 | 120.00 | 122.00 | 119.00 | 121.50 | 121.50 | 66,788 |
| 2022-01-24 | 124.50 | 124.50 | 119.00 | 119.00 | 119.00 | 492,325 |
| 2022-01-21 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 99,126 |
| 2022-01-20 | 125.00 | 126.50 | 124.00 | 124.00 | 124.00 | 257,601 |
| 2022-01-19 | 126.50 | 126.50 | 123.50 | 124.50 | 124.50 | 215,932 |
| 2022-01-18 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1,266,486 |
| 2022-01-17 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | 157,316 |
| 2022-01-14 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 19,406 |
| 2022-01-13 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 93,160 |
| 2022-01-12 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | 62,961 |
| 2022-01-11 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 18,327 |
| 2022-01-10 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 81,609 |
| 2022-01-07 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 220,274 |
| 2022-01-06 | 121.50 | 125.00 | 120.00 | 123.00 | 123.00 | 341,319 |
| 2022-01-05 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 217,469 |
| 2022-01-04 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 58,602 |
| 2022-01-03 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 62,241 |
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.