OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 420.00 | 424.00 | 418.00 | 424.00 | 391.77 | 140,822 |
| 2024-08-09 | 428.00 | 429.00 | 422.50 | 422.50 | 390.39 | 153,626 |
| 2024-08-08 | 417.00 | 425.00 | 415.00 | 424.50 | 392.23 | 291,799 |
| 2024-08-07 | 413.50 | 421.50 | 412.50 | 419.00 | 387.15 | 454,474 |
| 2024-08-06 | 416.00 | 423.00 | 413.00 | 418.50 | 386.69 | 449,553 |
| 2024-08-05 | 424.00 | 424.00 | 400.00 | 416.00 | 384.38 | 1,308,374 |
| 2024-08-02 | 438.00 | 438.00 | 428.00 | 431.50 | 398.70 | 311,711 |
| 2024-08-01 | 439.00 | 439.00 | 434.50 | 438.00 | 404.71 | 149,467 |
| 2024-07-31 | 439.00 | 439.00 | 437.00 | 437.00 | 403.78 | 19,497 |
| 2024-07-30 | 439.00 | 439.00 | 436.50 | 439.00 | 405.63 | 83,576 |
| 2024-07-29 | 436.00 | 440.00 | 436.00 | 439.00 | 405.63 | 128,365 |
| 2024-07-26 | 438.50 | 439.00 | 435.00 | 437.00 | 403.78 | 101,901 |
| 2024-07-25 | 439.50 | 439.50 | 435.50 | 435.50 | 402.40 | 54,085 |
| 2024-07-24 | 439.00 | 439.50 | 436.00 | 439.00 | 405.63 | 140,715 |
| 2024-07-23 | 438.00 | 439.50 | 435.50 | 436.00 | 402.86 | 97,674 |
| 2024-07-22 | 435.00 | 440.50 | 435.00 | 440.50 | 407.02 | 262,046 |
| 2024-07-19 | 435.00 | 439.00 | 435.00 | 436.00 | 402.86 | 135,297 |
| 2024-07-18 | 440.00 | 442.00 | 435.00 | 435.00 | 401.94 | 204,307 |
| 2024-07-17 | 442.00 | 442.00 | 437.00 | 440.00 | 406.56 | 106,333 |
| 2024-07-16 | 440.00 | 442.00 | 438.00 | 441.50 | 407.94 | 68,374 |
| 2024-07-15 | 443.50 | 443.50 | 435.00 | 441.00 | 407.48 | 184,104 |
| 2024-07-12 | 444.50 | 445.00 | 441.00 | 443.00 | 409.33 | 77,728 |
| 2024-07-11 | 438.00 | 444.00 | 437.00 | 444.00 | 410.25 | 594,592 |
| 2024-07-10 | 443.00 | 443.00 | 438.00 | 442.00 | 408.40 | 95,408 |
| 2024-07-09 | 439.50 | 443.50 | 436.50 | 443.50 | 409.79 | 336,708 |
| 2024-07-08 | 443.00 | 443.00 | 427.50 | 440.00 | 406.56 | 516,795 |
| 2024-07-05 | 443.50 | 444.00 | 440.00 | 442.50 | 408.87 | 193,590 |
| 2024-07-04 | 443.00 | 445.00 | 442.00 | 443.50 | 409.79 | 213,123 |
| 2024-07-03 | 438.00 | 445.00 | 437.50 | 444.00 | 410.25 | 675,497 |
| 2024-07-02 | 436.50 | 446.00 | 434.00 | 437.00 | 403.78 | 992,405 |
| 2024-07-01 | 433.50 | 436.50 | 433.00 | 433.50 | 400.55 | 228,109 |
| 2024-06-28 | 430.00 | 434.50 | 430.00 | 433.50 | 400.55 | 113,570 |
| 2024-06-27 | 429.50 | 437.50 | 426.00 | 432.50 | 399.63 | 1,050,949 |
| 2024-06-26 | 425.00 | 430.00 | 422.50 | 430.00 | 397.32 | 443,446 |
| 2024-06-25 | 424.00 | 425.00 | 420.00 | 425.00 | 392.70 | 182,532 |
| 2024-06-24 | 423.00 | 425.00 | 420.00 | 424.50 | 392.23 | 168,608 |
| 2024-06-21 | 424.50 | 425.50 | 421.00 | 425.00 | 392.70 | 221,967 |
| 2024-06-20 | 416.00 | 424.00 | 416.00 | 423.50 | 391.31 | 241,999 |
| 2024-06-19 | 420.00 | 426.00 | 410.00 | 422.00 | 389.92 | 617,862 |
| 2024-06-18 | 429.50 | 429.50 | 417.50 | 426.00 | 393.62 | 590,640 |
| 2024-06-17 | 428.00 | 431.50 | 425.50 | 428.00 | 395.47 | 266,504 |
| 2024-06-14 | 429.00 | 430.00 | 420.00 | 428.50 | 395.93 | 861,352 |
| 2024-06-13 | 421.50 | 432.00 | 420.00 | 429.00 | 396.39 | 952,083 |
| 2024-06-12 | 420.50 | 424.50 | 406.00 | 419.50 | 387.61 | 766,917 |
| 2024-06-11 | 413.00 | 422.50 | 412.00 | 419.50 | 387.61 | 892,083 |
| 2024-06-10 | 392.00 | 415.00 | 392.00 | 411.50 | 380.22 | 927,640 |
| 2024-06-07 | 388.00 | 391.50 | 386.00 | 391.00 | 361.28 | 266,349 |
| 2024-06-06 | 389.00 | 391.00 | 382.50 | 388.50 | 358.97 | 186,481 |
| 2024-06-05 | 389.00 | 390.00 | 385.00 | 389.00 | 359.43 | 98,383 |
| 2024-06-04 | 392.00 | 394.00 | 390.00 | 390.50 | 351.23 | 320,774 |
| 2024-06-03 | 384.00 | 394.00 | 382.00 | 392.00 | 352.58 | 241,426 |
| 2024-05-31 | 381.00 | 388.00 | 380.50 | 380.50 | 342.23 | 844,940 |
| 2024-05-30 | 385.00 | 388.50 | 380.00 | 382.00 | 343.58 | 115,977 |
| 2024-05-29 | 385.00 | 388.50 | 382.50 | 388.00 | 348.98 | 177,376 |
| 2024-05-28 | 383.00 | 389.00 | 380.50 | 386.00 | 347.18 | 180,489 |
| 2024-05-27 | 382.00 | 389.00 | 378.00 | 382.50 | 344.03 | 89,744 |
| 2024-05-24 | 378.00 | 379.50 | 370.00 | 379.00 | 340.88 | 287,438 |
| 2024-05-23 | 373.00 | 381.50 | 373.00 | 377.00 | 339.09 | 218,494 |
| 2024-05-22 | 376.00 | 380.00 | 371.00 | 377.00 | 339.09 | 254,928 |
| 2024-05-21 | 390.00 | 393.50 | 376.50 | 378.00 | 339.99 | 379,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 20.1100 HUF |
| 2025-06-04 | 15.0000 HUF |
| 2024-06-05 | 10.3800 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.