OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 419.50 | 424.00 | 418.00 | 423.50 | 380.91 | 285,387 |
| 2024-02-16 | 420.00 | 423.00 | 418.50 | 418.50 | 376.41 | 231,131 |
| 2024-02-15 | 424.00 | 424.00 | 418.00 | 420.00 | 377.76 | 205,232 |
| 2024-02-14 | 426.00 | 426.00 | 420.00 | 422.00 | 379.56 | 300,494 |
| 2024-02-13 | 426.00 | 426.00 | 418.00 | 422.00 | 379.56 | 322,669 |
| 2024-02-12 | 422.50 | 429.50 | 421.00 | 426.00 | 383.16 | 456,494 |
| 2024-02-09 | 421.50 | 422.00 | 418.00 | 420.00 | 377.76 | 158,668 |
| 2024-02-08 | 422.00 | 422.00 | 416.00 | 419.50 | 377.31 | 122,516 |
| 2024-02-07 | 423.00 | 424.00 | 415.50 | 420.50 | 378.21 | 368,151 |
| 2024-02-06 | 425.00 | 426.00 | 423.00 | 423.00 | 380.46 | 108,326 |
| 2024-02-05 | 426.00 | 428.50 | 421.50 | 425.00 | 382.26 | 215,105 |
| 2024-02-02 | 423.50 | 428.00 | 423.00 | 426.00 | 383.16 | 312,175 |
| 2024-02-01 | 420.00 | 427.00 | 418.00 | 423.00 | 380.46 | 453,910 |
| 2024-01-31 | 418.00 | 420.50 | 416.00 | 420.50 | 378.21 | 479,253 |
| 2024-01-30 | 412.00 | 415.00 | 409.00 | 414.50 | 372.81 | 215,611 |
| 2024-01-29 | 412.00 | 418.00 | 408.00 | 409.00 | 367.87 | 507,591 |
| 2024-01-26 | 420.00 | 421.00 | 417.50 | 420.00 | 377.76 | 272,343 |
| 2024-01-25 | 418.00 | 420.00 | 413.00 | 420.00 | 377.76 | 207,211 |
| 2024-01-24 | 407.50 | 417.00 | 407.50 | 414.50 | 372.81 | 246,392 |
| 2024-01-23 | 420.00 | 421.00 | 400.00 | 405.00 | 364.27 | 733,609 |
| 2024-01-22 | 414.00 | 421.50 | 414.00 | 420.00 | 377.76 | 305,728 |
| 2024-01-19 | 415.00 | 418.00 | 411.50 | 417.50 | 375.51 | 407,640 |
| 2024-01-18 | 413.50 | 417.50 | 412.50 | 416.00 | 374.16 | 276,038 |
| 2024-01-17 | 422.50 | 422.50 | 412.00 | 414.00 | 372.36 | 399,582 |
| 2024-01-16 | 404.50 | 424.50 | 398.00 | 423.00 | 380.46 | 1,253,315 |
| 2024-01-15 | 411.50 | 411.50 | 403.50 | 408.00 | 366.97 | 636,265 |
| 2024-01-12 | 408.00 | 415.00 | 408.00 | 411.50 | 370.12 | 883,720 |
| 2024-01-11 | 402.00 | 410.00 | 402.00 | 409.00 | 367.87 | 747,238 |
| 2024-01-10 | 397.00 | 403.00 | 396.00 | 400.00 | 359.77 | 1,048,823 |
| 2024-01-09 | 389.00 | 402.00 | 383.50 | 397.00 | 357.07 | 1,038,964 |
| 2024-01-08 | 386.00 | 388.00 | 383.00 | 387.50 | 348.53 | 135,599 |
| 2024-01-05 | 382.00 | 388.00 | 381.00 | 386.50 | 347.63 | 62,882 |
| 2024-01-04 | 384.00 | 386.00 | 381.00 | 385.50 | 346.73 | 47,939 |
| 2024-01-03 | 385.00 | 385.00 | 380.00 | 383.00 | 344.48 | 195,796 |
| 2024-01-02 | 380.50 | 387.00 | 380.00 | 384.00 | 345.38 | 82,746 |
| 2023-12-29 | 382.00 | 384.00 | 380.00 | 382.00 | 343.58 | 303,527 |
| 2023-12-28 | 383.00 | 384.50 | 379.00 | 384.00 | 345.38 | 141,931 |
| 2023-12-27 | 383.00 | 383.00 | 378.00 | 382.50 | 344.03 | 159,694 |
| 2023-12-22 | 388.00 | 388.00 | 379.00 | 381.00 | 342.68 | 519,026 |
| 2023-12-21 | 392.00 | 392.00 | 384.00 | 387.00 | 348.08 | 239,852 |
| 2023-12-20 | 390.00 | 393.00 | 387.00 | 392.00 | 352.58 | 201,174 |
| 2023-12-19 | 389.50 | 392.00 | 383.50 | 392.00 | 352.58 | 457,785 |
| 2023-12-18 | 391.00 | 394.50 | 387.00 | 389.00 | 349.88 | 314,585 |
| 2023-12-15 | 396.00 | 408.00 | 390.50 | 390.50 | 351.23 | 1,206,202 |
| 2023-12-14 | 395.00 | 397.00 | 387.00 | 396.00 | 356.17 | 1,133,466 |
| 2023-12-13 | 378.50 | 388.00 | 375.00 | 387.00 | 348.08 | 783,584 |
| 2023-12-12 | 380.00 | 380.50 | 377.00 | 379.00 | 340.88 | 101,097 |
| 2023-12-11 | 380.00 | 383.00 | 378.00 | 380.00 | 341.78 | 109,830 |
| 2023-12-08 | 381.00 | 382.00 | 377.00 | 381.00 | 342.68 | 86,463 |
| 2023-12-07 | 380.00 | 383.50 | 377.50 | 381.00 | 342.68 | 128,293 |
| 2023-12-06 | 380.00 | 380.00 | 376.00 | 380.00 | 341.78 | 157,210 |
| 2023-12-05 | 379.00 | 379.00 | 376.00 | 378.50 | 340.43 | 228,099 |
| 2023-12-04 | 383.00 | 383.00 | 378.00 | 380.00 | 341.78 | 150,161 |
| 2023-12-01 | 388.00 | 388.00 | 370.00 | 383.00 | 344.48 | 420,351 |
| 2023-11-30 | 377.00 | 389.00 | 374.50 | 385.50 | 346.73 | 5,241,207 |
| 2023-11-29 | 375.00 | 380.00 | 374.50 | 377.00 | 339.09 | 541,796 |
| 2023-11-28 | 370.00 | 380.00 | 366.00 | 378.00 | 339.99 | 677,373 |
| 2023-11-27 | 375.00 | 379.50 | 368.00 | 371.00 | 333.69 | 372,160 |
| 2023-11-24 | 381.00 | 381.00 | 373.00 | 375.00 | 337.29 | 623,788 |
| 2023-11-23 | 376.00 | 385.00 | 369.00 | 377.50 | 339.54 | 1,143,879 |
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.