OPUS GLOBAL Nyrt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	129.00	130.00	127.60	129.40	116.39	119,298
2023-03-03	130.00	130.00	128.60	129.60	116.57	17,892
2023-03-02	129.80	130.80	127.00	130.00	116.93	159,140
2023-03-01	128.20	130.40	128.00	128.20	115.31	131,191
2023-02-28	129.20	130.60	128.20	128.20	115.31	169,841
2023-02-27	129.40	130.40	129.00	130.40	117.29	109,012
2023-02-24	131.60	132.00	129.40	129.40	116.39	71,471
2023-02-23	130.00	132.60	129.00	130.00	116.93	284,840
2023-02-22	129.00	130.60	129.00	129.20	116.21	124,821
2023-02-21	132.60	132.60	128.60	128.80	115.85	478,019
2023-02-20	132.40	133.20	129.00	132.80	119.44	754,700
2023-02-17	135.20	136.20	132.60	133.20	119.80	50,763
2023-02-16	132.00	140.00	130.20	135.20	121.60	799,519
2023-02-15	130.40	131.60	129.00	129.80	116.75	134,411
2023-02-14	131.40	132.40	130.40	132.20	118.90	104,548
2023-02-13	130.00	132.40	129.00	130.00	116.93	192,423
2023-02-10	131.80	132.80	129.00	132.00	118.73	110,210
2023-02-09	132.80	133.00	129.60	130.00	116.93	50,584
2023-02-08	130.00	133.00	127.40	132.00	118.73	517,911
2023-02-07	130.80	131.60	128.20	129.80	116.75	47,294
2023-02-06	132.00	132.00	126.40	130.40	117.29	276,060
2023-02-03	130.40	133.80	129.40	130.40	117.29	233,169
2023-02-02	129.80	133.80	129.80	132.40	119.08	97,409
2023-02-01	128.40	132.00	127.80	129.80	116.75	368,951
2023-01-31	131.80	131.80	127.20	127.80	114.95	224,700
2023-01-30	131.60	133.00	126.00	131.80	118.55	455,030
2023-01-27	133.00	134.60	132.00	132.00	118.73	80,723
2023-01-26	133.60	134.40	132.00	134.00	120.52	50,460
2023-01-25	133.00	133.00	131.00	132.60	119.26	214,335
2023-01-24	134.60	135.00	132.60	133.60	120.16	517,228
2023-01-23	135.80	137.40	134.40	135.80	122.14	143,983
2023-01-20	133.80	137.80	133.80	137.60	123.76	159,789
2023-01-19	138.00	138.00	133.00	135.00	121.42	678,946
2023-01-18	136.00	139.80	132.20	137.00	123.22	710,398
2023-01-17	140.80	141.00	134.80	136.00	122.32	748,466
2023-01-16	143.00	144.20	140.20	140.40	126.28	353,388
2023-01-13	145.00	145.00	141.20	142.80	128.44	451,640
2023-01-12	141.40	144.40	137.00	142.00	127.72	774,371
2023-01-11	135.60	141.00	132.00	140.80	126.64	1,144,539
2023-01-10	140.00	141.20	136.00	137.00	123.22	439,059
2023-01-09	132.20	139.60	132.00	137.80	123.94	612,964
2023-01-06	130.00	132.60	130.00	132.00	118.73	226,151
2023-01-05	130.00	133.00	126.60	130.00	116.93	474,970
2023-01-04	133.00	134.20	128.40	129.40	116.39	620,658
2023-01-03	119.00	130.80	119.00	130.00	116.93	958,132
2023-01-02	121.00	121.80	118.00	118.00	106.13	265,306
2022-12-30	117.40	123.00	117.20	118.00	106.13	318,779
2022-12-29	118.00	119.80	116.20	117.80	105.95	275,005
2022-12-28	119.00	119.80	116.00	117.00	105.23	212,638
2022-12-27	120.60	121.20	118.00	118.00	106.13	332,851
2022-12-23	121.60	122.80	120.60	122.00	109.73	73,452
2022-12-22	125.00	125.60	122.00	122.80	110.45	232,437
2022-12-21	121.80	125.20	121.80	124.20	111.71	277,719
2022-12-20	124.00	125.40	120.60	123.20	110.81	244,789
2022-12-19	121.60	125.80	121.00	124.60	112.07	381,505
2022-12-16	120.00	122.00	113.40	121.40	109.19	794,022
2022-12-15	121.80	121.80	113.00	115.00	103.43	597,095
2022-12-14	120.40	122.00	118.60	120.00	107.93	135,700
2022-12-13	121.60	122.40	119.00	120.00	107.93	322,991
2022-12-12	122.00	123.00	118.00	119.00	107.03	148,964

← NewerPage 16 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.