OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 122.00 | 123.00 | 118.00 | 119.00 | 107.03 | 148,964 |
| 2022-12-09 | 122.00 | 123.00 | 117.60 | 119.40 | 107.39 | 650,527 |
| 2022-12-08 | 122.40 | 122.80 | 117.00 | 121.00 | 108.83 | 354,614 |
| 2022-12-07 | 126.60 | 126.80 | 120.40 | 122.40 | 110.09 | 157,316 |
| 2022-12-06 | 125.00 | 127.00 | 120.00 | 125.40 | 112.79 | 365,903 |
| 2022-12-05 | 125.00 | 125.20 | 122.60 | 123.80 | 111.35 | 124,872 |
| 2022-12-02 | 127.20 | 127.60 | 120.20 | 125.00 | 112.43 | 485,929 |
| 2022-12-01 | 127.00 | 130.20 | 125.40 | 125.60 | 112.97 | 307,700 |
| 2022-11-30 | 129.60 | 133.40 | 124.00 | 124.00 | 111.53 | 4,867,683 |
| 2022-11-29 | 132.00 | 132.20 | 125.20 | 129.80 | 116.75 | 211,710 |
| 2022-11-28 | 131.80 | 134.00 | 130.00 | 130.40 | 117.29 | 374,964 |
| 2022-11-25 | 131.00 | 132.40 | 130.80 | 132.00 | 118.73 | 140,697 |
| 2022-11-24 | 133.00 | 134.20 | 130.80 | 131.00 | 117.83 | 147,556 |
| 2022-11-23 | 135.20 | 137.00 | 130.00 | 132.20 | 118.90 | 620,032 |
| 2022-11-22 | 132.00 | 137.60 | 130.40 | 135.40 | 121.78 | 507,504 |
| 2022-11-21 | 133.80 | 134.00 | 131.00 | 131.00 | 117.83 | 315,465 |
| 2022-11-18 | 133.00 | 134.80 | 130.80 | 132.80 | 119.44 | 229,595 |
| 2022-11-17 | 132.00 | 134.20 | 130.40 | 132.20 | 118.90 | 285,543 |
| 2022-11-16 | 132.00 | 132.00 | 128.60 | 129.00 | 116.03 | 482,299 |
| 2022-11-15 | 133.00 | 134.40 | 130.20 | 132.00 | 118.73 | 230,964 |
| 2022-11-14 | 130.00 | 141.80 | 130.00 | 132.20 | 118.90 | 291,026 |
| 2022-11-11 | 142.00 | 142.00 | 128.40 | 130.20 | 117.11 | 378,192 |
| 2022-11-10 | 146.00 | 146.00 | 138.00 | 138.00 | 124.12 | 121,245 |
| 2022-11-09 | 147.00 | 151.80 | 136.00 | 146.80 | 132.04 | 424,198 |
| 2022-11-08 | 155.00 | 163.80 | 145.00 | 149.60 | 134.55 | 810,815 |
| 2022-11-07 | 128.40 | 154.20 | 125.00 | 150.20 | 135.09 | 1,304,957 |
| 2022-11-04 | 120.60 | 128.80 | 120.40 | 128.00 | 115.13 | 349,715 |
| 2022-11-03 | 122.00 | 123.00 | 119.60 | 122.20 | 109.91 | 45,920 |
| 2022-11-02 | 119.00 | 123.80 | 119.00 | 122.20 | 109.91 | 143,094 |
| 2022-10-28 | 118.60 | 122.00 | 116.40 | 119.00 | 107.03 | 318,098 |
| 2022-10-27 | 117.60 | 119.00 | 116.20 | 117.60 | 105.77 | 68,554 |
| 2022-10-26 | 116.00 | 119.00 | 115.40 | 118.00 | 106.13 | 49,662 |
| 2022-10-25 | 120.00 | 121.00 | 116.40 | 116.40 | 104.69 | 355,082 |
| 2022-10-24 | 120.40 | 120.60 | 118.60 | 120.00 | 107.93 | 173,064 |
| 2022-10-21 | 122.00 | 122.20 | 120.00 | 120.60 | 108.47 | 34,952 |
| 2022-10-20 | 123.60 | 123.60 | 121.00 | 122.00 | 109.73 | 37,535 |
| 2022-10-19 | 121.60 | 123.40 | 121.00 | 122.20 | 109.91 | 73,609 |
| 2022-10-18 | 124.00 | 124.00 | 121.00 | 123.60 | 111.17 | 105,033 |
| 2022-10-17 | 122.00 | 124.60 | 121.00 | 122.80 | 110.45 | 98,203 |
| 2022-10-14 | 122.00 | 123.60 | 121.60 | 123.60 | 111.17 | 36,062 |
| 2022-10-13 | 121.40 | 124.00 | 120.00 | 121.00 | 108.83 | 48,521 |
| 2022-10-12 | 121.60 | 123.00 | 121.40 | 121.40 | 109.19 | 14,113 |
| 2022-10-11 | 125.00 | 125.00 | 121.80 | 124.80 | 112.25 | 30,716 |
| 2022-10-10 | 124.40 | 124.40 | 121.00 | 124.40 | 111.89 | 66,946 |
| 2022-10-07 | 124.80 | 126.40 | 123.00 | 124.40 | 111.89 | 43,001 |
| 2022-10-06 | 125.00 | 127.80 | 123.00 | 125.00 | 112.43 | 31,249 |
| 2022-10-05 | 130.00 | 130.00 | 123.00 | 125.60 | 112.97 | 64,612 |
| 2022-10-04 | 129.00 | 132.00 | 128.60 | 129.60 | 116.57 | 85,058 |
| 2022-10-03 | 129.40 | 129.60 | 125.20 | 129.40 | 116.39 | 102,034 |
| 2022-09-30 | 129.20 | 129.40 | 125.00 | 129.40 | 116.39 | 37,480 |
| 2022-09-29 | 125.60 | 128.00 | 123.00 | 127.60 | 114.77 | 67,224 |
| 2022-09-28 | 131.00 | 131.00 | 125.00 | 129.00 | 116.03 | 119,828 |
| 2022-09-27 | 130.00 | 132.00 | 128.00 | 129.80 | 116.75 | 82,655 |
| 2022-09-26 | 136.00 | 138.00 | 125.60 | 132.00 | 118.73 | 293,320 |
| 2022-09-23 | 141.00 | 141.00 | 138.00 | 138.00 | 124.12 | 98,023 |
| 2022-09-22 | 142.60 | 142.60 | 138.00 | 141.60 | 127.36 | 67,542 |
| 2022-09-21 | 143.00 | 144.00 | 140.00 | 143.00 | 128.62 | 42,268 |
| 2022-09-20 | 143.60 | 147.40 | 143.00 | 146.00 | 131.32 | 50,028 |
| 2022-09-19 | 149.00 | 149.00 | 134.00 | 143.60 | 129.16 | 237,348 |
| 2022-09-16 | 148.00 | 150.00 | 145.00 | 150.00 | 134.91 | 180,361 |
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.