OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 179.00 | 180.80 | 175.20 | 178.80 | 160.82 | 48,672 |
| 2022-06-22 | 174.40 | 185.00 | 174.00 | 178.40 | 160.46 | 271,779 |
| 2022-06-21 | 171.00 | 173.40 | 169.20 | 171.00 | 153.80 | 67,264 |
| 2022-06-20 | 170.00 | 171.20 | 167.00 | 171.20 | 153.98 | 198,921 |
| 2022-06-17 | 171.00 | 175.00 | 166.80 | 166.80 | 150.03 | 136,688 |
| 2022-06-16 | 172.00 | 173.00 | 168.60 | 170.80 | 153.62 | 98,025 |
| 2022-06-15 | 170.80 | 176.80 | 170.80 | 175.60 | 157.94 | 72,998 |
| 2022-06-14 | 177.00 | 179.80 | 165.40 | 170.20 | 153.08 | 226,466 |
| 2022-06-13 | 181.60 | 181.60 | 172.20 | 177.60 | 159.74 | 54,181 |
| 2022-06-10 | 179.00 | 181.80 | 179.00 | 181.60 | 163.34 | 99,571 |
| 2022-06-09 | 183.00 | 183.00 | 178.60 | 180.00 | 161.90 | 42,056 |
| 2022-06-08 | 180.00 | 182.80 | 178.40 | 180.20 | 162.08 | 66,079 |
| 2022-06-07 | 182.20 | 183.00 | 178.80 | 181.00 | 162.80 | 76,121 |
| 2022-06-03 | 182.00 | 187.00 | 182.00 | 186.40 | 167.65 | 133,166 |
| 2022-06-02 | 180.20 | 184.40 | 180.20 | 182.00 | 163.70 | 104,848 |
| 2022-06-01 | 180.60 | 182.20 | 176.40 | 181.00 | 162.80 | 229,994 |
| 2022-05-31 | 183.20 | 185.80 | 177.00 | 177.00 | 159.20 | 220,824 |
| 2022-05-30 | 180.00 | 191.00 | 175.20 | 182.60 | 164.24 | 183,002 |
| 2022-05-27 | 188.80 | 190.00 | 174.60 | 187.00 | 168.19 | 303,325 |
| 2022-05-26 | 181.20 | 189.00 | 172.00 | 187.00 | 168.19 | 308,270 |
| 2022-05-25 | 189.80 | 189.80 | 183.00 | 183.00 | 164.60 | 297,965 |
| 2022-05-24 | 188.00 | 191.00 | 186.40 | 186.60 | 167.83 | 40,952 |
| 2022-05-23 | 188.40 | 191.40 | 186.20 | 189.80 | 170.71 | 53,425 |
| 2022-05-20 | 188.20 | 192.00 | 186.00 | 188.80 | 169.81 | 77,162 |
| 2022-05-19 | 191.00 | 192.00 | 182.60 | 184.00 | 165.50 | 461,699 |
| 2022-05-18 | 190.40 | 194.80 | 189.20 | 194.20 | 174.67 | 126,227 |
| 2022-05-17 | 191.60 | 194.00 | 190.00 | 193.20 | 173.77 | 65,000 |
| 2022-05-16 | 192.40 | 193.60 | 188.20 | 193.60 | 174.13 | 59,467 |
| 2022-05-13 | 193.00 | 193.00 | 185.00 | 192.00 | 172.69 | 179,946 |
| 2022-05-12 | 193.20 | 193.20 | 182.00 | 185.80 | 167.11 | 295,094 |
| 2022-05-11 | 194.00 | 194.60 | 191.00 | 192.00 | 172.69 | 41,885 |
| 2022-05-10 | 191.80 | 197.00 | 189.00 | 194.60 | 175.03 | 266,106 |
| 2022-05-09 | 198.40 | 200.00 | 193.80 | 195.20 | 175.57 | 48,244 |
| 2022-05-06 | 192.00 | 210.00 | 187.00 | 196.40 | 176.65 | 656,595 |
| 2022-05-05 | 194.40 | 196.00 | 191.40 | 192.60 | 173.23 | 99,200 |
| 2022-05-04 | 195.00 | 196.00 | 186.00 | 191.80 | 172.51 | 186,946 |
| 2022-05-03 | 197.00 | 197.80 | 193.00 | 195.00 | 175.39 | 108,250 |
| 2022-05-02 | 198.00 | 202.50 | 193.00 | 197.00 | 177.19 | 71,503 |
| 2022-04-29 | 200.00 | 204.50 | 199.20 | 201.50 | 181.24 | 193,831 |
| 2022-04-28 | 196.40 | 203.50 | 196.40 | 199.00 | 178.99 | 201,157 |
| 2022-04-27 | 201.00 | 203.50 | 194.00 | 196.00 | 176.29 | 205,474 |
| 2022-04-26 | 205.50 | 208.50 | 200.00 | 202.00 | 181.69 | 149,337 |
| 2022-04-25 | 202.50 | 207.00 | 202.00 | 205.00 | 184.38 | 67,172 |
| 2022-04-22 | 204.00 | 208.00 | 202.50 | 204.50 | 183.93 | 132,558 |
| 2022-04-21 | 208.00 | 210.00 | 203.00 | 207.50 | 186.63 | 184,598 |
| 2022-04-20 | 214.50 | 214.50 | 208.00 | 210.00 | 188.88 | 271,742 |
| 2022-04-19 | 217.00 | 217.00 | 212.50 | 215.00 | 193.38 | 99,478 |
| 2022-04-14 | 221.00 | 223.00 | 217.00 | 217.00 | 195.18 | 205,633 |
| 2022-04-13 | 221.00 | 225.50 | 219.00 | 223.00 | 200.57 | 106,442 |
| 2022-04-12 | 225.50 | 226.00 | 219.00 | 221.00 | 198.77 | 212,916 |
| 2022-04-11 | 226.00 | 228.00 | 214.00 | 225.50 | 202.82 | 421,865 |
| 2022-04-08 | 217.50 | 225.00 | 217.50 | 223.00 | 200.57 | 164,640 |
| 2022-04-07 | 218.50 | 219.50 | 211.00 | 218.50 | 196.53 | 325,277 |
| 2022-04-06 | 220.00 | 224.00 | 211.50 | 213.00 | 191.58 | 620,473 |
| 2022-04-05 | 241.00 | 244.50 | 224.00 | 229.00 | 205.97 | 1,361,771 |
| 2022-04-04 | 256.00 | 258.00 | 236.00 | 242.50 | 218.11 | 3,020,383 |
| 2022-04-01 | 226.00 | 233.00 | 225.00 | 232.50 | 209.12 | 887,271 |
| 2022-03-31 | 220.00 | 231.00 | 220.00 | 224.50 | 201.92 | 645,089 |
| 2022-03-30 | 227.00 | 229.50 | 212.00 | 217.50 | 195.63 | 991,711 |
| 2022-03-29 | 226.50 | 233.50 | 225.50 | 225.50 | 202.82 | 599,000 |
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.