OPUS GLOBAL Nyrt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	104.80	105.60	103.00	103.00	92.641	273,650
2023-06-02	106.00	106.40	103.00	105.00	94.440	85,763
2023-06-01	106.00	107.60	102.80	105.00	94.440	505,545
2023-05-31	110.00	110.00	105.20	105.20	94.620	309,519
2023-05-30	111.60	111.80	108.60	110.00	98.938	204,875
2023-05-26	111.20	112.60	110.40	112.00	100.74	112,109
2023-05-25	112.40	113.00	110.80	111.00	99.837	91,379
2023-05-24	112.00	112.60	111.00	111.20	100.02	194,267
2023-05-23	112.20	114.00	112.00	112.20	100.92	90,931
2023-05-22	111.80	114.80	111.00	112.40	101.10	208,151
2023-05-19	111.00	112.00	110.60	111.80	100.56	50,640
2023-05-18	112.20	114.20	110.20	111.00	99.837	190,698
2023-05-17	112.40	113.00	112.00	112.20	100.92	61,051
2023-05-16	114.00	115.00	111.60	112.40	101.10	345,157
2023-05-15	113.60	115.00	113.00	113.00	101.64	184,815
2023-05-12	113.00	115.00	111.60	113.40	102.00	340,793
2023-05-11	113.80	115.00	112.00	112.60	101.28	289,184
2023-05-10	114.40	116.00	114.00	114.00	102.54	153,766
2023-05-09	117.00	117.00	114.40	114.40	102.90	288,916
2023-05-08	119.60	119.60	113.40	115.40	103.79	468,707
2023-05-05	118.00	120.00	116.00	120.00	107.93	154,851
2023-05-04	118.80	119.80	118.00	118.80	106.85	167,626
2023-05-03	119.00	121.60	118.20	118.60	106.67	122,402
2023-05-02	119.00	120.80	118.80	119.20	107.21	65,161
2023-04-28	121.00	121.40	118.40	119.00	107.03	123,328
2023-04-27	119.80	121.80	119.20	120.00	107.93	132,418
2023-04-26	119.20	121.00	118.00	118.40	106.49	84,311
2023-04-25	120.00	122.00	119.00	120.00	107.93	75,141
2023-04-24	119.60	121.00	119.20	119.20	107.21	74,296
2023-04-21	120.00	122.00	119.60	119.60	107.57	193,051
2023-04-20	118.60	122.00	118.60	120.20	108.11	105,358
2023-04-19	120.20	121.20	119.00	120.20	108.11	139,844
2023-04-18	119.00	122.00	118.00	121.00	108.83	174,825
2023-04-17	119.60	120.00	118.00	118.60	106.67	100,036
2023-04-14	119.00	120.80	117.60	118.40	106.49	70,157
2023-04-13	119.00	120.00	117.00	119.00	107.03	89,766
2023-04-12	121.00	121.80	119.00	119.00	107.03	94,896
2023-04-11	122.00	122.20	120.00	120.80	108.65	91,333
2023-04-06	122.60	123.20	120.00	120.60	108.47	269,640
2023-04-05	121.00	122.00	118.00	118.60	106.67	339,942
2023-04-04	123.00	123.40	120.80	121.00	108.83	54,409
2023-04-03	117.00	122.20	117.00	120.60	108.47	236,962
2023-03-31	118.80	119.20	117.00	117.00	105.23	112,700
2023-03-30	119.00	119.20	117.00	117.00	105.23	181,348
2023-03-29	119.00	120.00	118.00	118.00	106.13	93,080
2023-03-28	120.00	120.00	118.60	119.00	107.03	146,693
2023-03-27	121.20	121.20	119.20	119.60	107.57	27,970
2023-03-24	120.00	122.00	119.60	119.60	107.57	82,860
2023-03-23	120.20	122.20	119.00	119.40	107.39	124,156
2023-03-22	122.00	122.60	120.00	120.20	108.11	79,487
2023-03-21	121.20	123.40	119.00	121.40	109.19	82,640
2023-03-20	120.20	124.60	119.00	121.20	109.01	323,871
2023-03-17	123.60	126.20	120.20	120.20	108.11	5,267,217
2023-03-16	125.00	127.40	121.20	126.20	113.51	145,324
2023-03-14	124.60	128.00	120.00	128.00	115.13	106,311
2023-03-13	126.40	128.00	113.20	122.80	110.45	404,873
2023-03-10	128.00	128.00	126.20	128.00	115.13	114,949
2023-03-09	127.20	129.00	126.40	128.00	115.13	88,493
2023-03-08	128.40	129.60	126.20	128.80	115.85	94,879
2023-03-07	129.60	129.80	126.60	128.20	115.31	67,560

← NewerPage 15 of 21 · 1,249 trading daysOlder →

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.