OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 148.60 | 150.00 | 148.00 | 149.00 | 134.02 | 41,172 |
| 2022-09-14 | 148.40 | 150.60 | 148.20 | 148.60 | 133.66 | 24,866 |
| 2022-09-13 | 153.00 | 153.00 | 149.20 | 149.20 | 134.20 | 65,421 |
| 2022-09-12 | 152.80 | 153.00 | 149.40 | 152.80 | 137.43 | 18,955 |
| 2022-09-09 | 150.00 | 153.00 | 148.00 | 153.00 | 137.61 | 149,335 |
| 2022-09-08 | 149.20 | 150.00 | 148.00 | 148.00 | 133.12 | 70,109 |
| 2022-09-07 | 151.00 | 152.00 | 148.00 | 151.40 | 136.17 | 76,240 |
| 2022-09-06 | 150.00 | 152.00 | 148.20 | 152.00 | 136.71 | 16,044 |
| 2022-09-05 | 152.80 | 152.80 | 148.20 | 150.00 | 134.91 | 38,680 |
| 2022-09-02 | 150.00 | 155.00 | 150.00 | 151.20 | 135.99 | 34,688 |
| 2022-09-01 | 152.00 | 152.00 | 142.00 | 149.00 | 134.02 | 192,278 |
| 2022-08-31 | 153.00 | 154.00 | 152.00 | 154.00 | 138.51 | 28,860 |
| 2022-08-30 | 154.00 | 155.00 | 151.80 | 154.00 | 138.51 | 49,836 |
| 2022-08-29 | 153.00 | 155.00 | 151.80 | 152.00 | 136.71 | 41,790 |
| 2022-08-26 | 155.00 | 156.00 | 153.00 | 153.00 | 137.61 | 30,818 |
| 2022-08-25 | 153.00 | 155.80 | 152.40 | 153.00 | 137.61 | 37,092 |
| 2022-08-24 | 153.00 | 155.00 | 151.00 | 153.00 | 137.61 | 55,607 |
| 2022-08-23 | 155.60 | 155.80 | 152.00 | 154.20 | 138.69 | 28,718 |
| 2022-08-22 | 156.00 | 157.00 | 151.40 | 153.00 | 137.61 | 78,901 |
| 2022-08-19 | 151.80 | 158.20 | 150.20 | 156.60 | 140.85 | 113,500 |
| 2022-08-18 | 150.00 | 152.60 | 150.00 | 151.80 | 136.53 | 30,189 |
| 2022-08-17 | 151.00 | 152.60 | 149.60 | 150.00 | 134.91 | 50,212 |
| 2022-08-16 | 152.60 | 152.60 | 148.00 | 151.00 | 135.81 | 152,564 |
| 2022-08-15 | 151.20 | 153.60 | 150.20 | 153.00 | 137.61 | 93,073 |
| 2022-08-12 | 153.80 | 155.00 | 152.00 | 152.00 | 136.71 | 48,961 |
| 2022-08-11 | 153.40 | 154.00 | 151.00 | 153.80 | 138.33 | 64,665 |
| 2022-08-10 | 150.40 | 153.80 | 150.40 | 152.00 | 136.71 | 62,040 |
| 2022-08-09 | 153.00 | 153.20 | 150.20 | 151.80 | 136.53 | 95,161 |
| 2022-08-08 | 153.00 | 154.00 | 150.60 | 153.00 | 137.61 | 75,507 |
| 2022-08-05 | 153.00 | 154.60 | 150.80 | 153.80 | 138.33 | 50,449 |
| 2022-08-04 | 152.00 | 155.00 | 152.00 | 153.00 | 137.61 | 100,451 |
| 2022-08-03 | 151.40 | 154.80 | 151.00 | 151.40 | 136.17 | 89,145 |
| 2022-08-02 | 152.80 | 153.00 | 150.40 | 151.20 | 135.99 | 40,933 |
| 2022-08-01 | 153.00 | 153.60 | 151.00 | 152.60 | 137.25 | 47,126 |
| 2022-07-29 | 150.60 | 154.00 | 150.60 | 151.20 | 135.99 | 24,293 |
| 2022-07-28 | 151.00 | 156.00 | 148.20 | 151.60 | 136.35 | 179,882 |
| 2022-07-27 | 148.00 | 151.20 | 145.20 | 150.00 | 134.91 | 78,134 |
| 2022-07-26 | 151.20 | 152.00 | 148.20 | 150.00 | 134.91 | 96,200 |
| 2022-07-25 | 153.80 | 154.40 | 151.00 | 152.40 | 137.07 | 111,195 |
| 2022-07-22 | 153.00 | 158.00 | 152.60 | 153.80 | 138.33 | 105,597 |
| 2022-07-21 | 153.80 | 157.80 | 152.40 | 152.40 | 137.07 | 157,521 |
| 2022-07-20 | 154.00 | 154.00 | 151.20 | 151.80 | 136.53 | 36,655 |
| 2022-07-19 | 153.00 | 154.00 | 151.20 | 152.40 | 137.07 | 29,324 |
| 2022-07-18 | 154.60 | 158.60 | 153.40 | 153.40 | 137.97 | 128,957 |
| 2022-07-15 | 152.60 | 154.80 | 150.00 | 153.60 | 138.15 | 47,715 |
| 2022-07-14 | 152.60 | 155.80 | 148.00 | 149.60 | 134.55 | 126,785 |
| 2022-07-13 | 157.40 | 160.80 | 152.80 | 156.00 | 140.31 | 93,236 |
| 2022-07-12 | 164.00 | 164.00 | 152.60 | 155.20 | 139.59 | 319,570 |
| 2022-07-11 | 164.00 | 168.00 | 164.00 | 164.00 | 147.51 | 39,027 |
| 2022-07-08 | 168.00 | 168.80 | 164.00 | 165.20 | 148.59 | 89,765 |
| 2022-07-07 | 169.60 | 169.60 | 162.00 | 168.20 | 151.28 | 84,454 |
| 2022-07-06 | 166.00 | 169.00 | 160.40 | 169.00 | 152.00 | 139,299 |
| 2022-07-05 | 169.00 | 170.00 | 163.00 | 166.60 | 149.85 | 56,338 |
| 2022-07-04 | 168.60 | 169.00 | 167.00 | 169.00 | 152.00 | 38,774 |
| 2022-07-01 | 167.00 | 168.80 | 166.00 | 166.00 | 149.31 | 52,938 |
| 2022-06-30 | 169.00 | 169.00 | 165.00 | 165.80 | 149.13 | 57,609 |
| 2022-06-29 | 170.00 | 172.80 | 168.20 | 169.20 | 152.18 | 27,756 |
| 2022-06-28 | 174.40 | 174.80 | 168.40 | 169.00 | 152.00 | 46,717 |
| 2022-06-27 | 173.20 | 175.00 | 171.00 | 171.00 | 153.80 | 82,231 |
| 2022-06-24 | 174.40 | 175.40 | 172.20 | 173.60 | 156.14 | 25,423 |
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.