OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 226.00 | 235.50 | 223.00 | 226.00 | 203.27 | 940,409 |
| 2022-03-25 | 221.50 | 231.00 | 210.00 | 226.00 | 203.27 | 1,397,874 |
| 2022-03-24 | 222.00 | 235.00 | 212.00 | 217.00 | 195.18 | 1,725,284 |
| 2022-03-23 | 249.50 | 256.00 | 215.00 | 225.00 | 202.37 | 4,636,783 |
| 2022-03-22 | 225.00 | 246.00 | 224.00 | 245.00 | 220.36 | 4,541,176 |
| 2022-03-21 | 196.00 | 224.00 | 194.40 | 222.50 | 200.12 | 2,462,103 |
| 2022-03-18 | 202.00 | 204.50 | 192.40 | 196.40 | 176.65 | 487,599 |
| 2022-03-17 | 194.80 | 208.00 | 194.00 | 198.20 | 178.27 | 2,097,958 |
| 2022-03-16 | 157.20 | 195.00 | 157.20 | 191.00 | 171.79 | 1,545,849 |
| 2022-03-11 | 153.60 | 156.00 | 150.40 | 155.60 | 139.95 | 155,618 |
| 2022-03-10 | 155.80 | 157.00 | 150.00 | 151.00 | 135.81 | 219,294 |
| 2022-03-09 | 154.00 | 156.80 | 150.20 | 152.00 | 136.71 | 560,711 |
| 2022-03-08 | 151.00 | 158.00 | 150.00 | 150.00 | 134.91 | 164,664 |
| 2022-03-07 | 147.80 | 151.80 | 142.20 | 151.00 | 135.81 | 361,654 |
| 2022-03-04 | 157.80 | 157.80 | 146.20 | 153.00 | 137.61 | 362,958 |
| 2022-03-03 | 158.00 | 160.00 | 154.00 | 157.00 | 141.21 | 418,786 |
| 2022-03-02 | 153.00 | 159.00 | 144.00 | 156.00 | 140.31 | 674,146 |
| 2022-03-01 | 174.80 | 175.00 | 151.00 | 158.80 | 142.83 | 673,851 |
| 2022-02-28 | 175.00 | 183.60 | 170.00 | 173.60 | 156.14 | 564,128 |
| 2022-02-25 | 175.00 | 190.00 | 172.00 | 187.80 | 168.91 | 413,254 |
| 2022-02-24 | 170.00 | 179.00 | 161.40 | 169.00 | 152.00 | 944,144 |
| 2022-02-23 | 185.00 | 195.00 | 185.00 | 188.00 | 169.09 | 223,909 |
| 2022-02-22 | 180.40 | 188.80 | 165.00 | 185.00 | 166.39 | 688,442 |
| 2022-02-21 | 195.00 | 197.00 | 185.00 | 187.00 | 168.19 | 396,871 |
| 2022-02-18 | 197.40 | 198.20 | 194.00 | 196.80 | 177.01 | 164,086 |
| 2022-02-17 | 202.50 | 202.50 | 197.00 | 198.00 | 178.09 | 83,529 |
| 2022-02-16 | 200.00 | 202.50 | 199.20 | 202.00 | 181.69 | 90,727 |
| 2022-02-15 | 198.00 | 200.00 | 196.80 | 199.00 | 178.99 | 74,457 |
| 2022-02-14 | 200.50 | 201.00 | 192.20 | 199.00 | 178.99 | 211,099 |
| 2022-02-11 | 204.00 | 205.00 | 199.00 | 202.00 | 181.69 | 170,903 |
| 2022-02-10 | 205.50 | 205.50 | 202.00 | 202.50 | 182.13 | 74,404 |
| 2022-02-09 | 205.00 | 209.00 | 203.50 | 203.50 | 183.03 | 94,071 |
| 2022-02-08 | 205.00 | 207.00 | 203.00 | 205.50 | 184.83 | 100,587 |
| 2022-02-07 | 211.00 | 211.00 | 204.00 | 208.00 | 187.08 | 78,022 |
| 2022-02-04 | 205.50 | 210.00 | 205.00 | 209.50 | 188.43 | 129,543 |
| 2022-02-03 | 210.00 | 210.50 | 205.00 | 206.50 | 185.73 | 48,075 |
| 2022-02-02 | 208.00 | 211.00 | 203.00 | 210.00 | 188.88 | 137,346 |
| 2022-02-01 | 202.00 | 214.50 | 199.00 | 206.00 | 185.28 | 389,208 |
| 2022-01-31 | 206.00 | 210.00 | 200.50 | 202.50 | 182.13 | 196,690 |
| 2022-01-28 | 210.00 | 212.50 | 182.20 | 203.50 | 183.03 | 738,164 |
| 2022-01-27 | 213.00 | 213.00 | 208.00 | 210.00 | 188.88 | 80,089 |
| 2022-01-26 | 210.50 | 214.50 | 208.50 | 211.00 | 189.78 | 140,708 |
| 2022-01-25 | 214.00 | 215.00 | 209.50 | 209.50 | 188.43 | 108,061 |
| 2022-01-24 | 219.00 | 222.00 | 210.00 | 213.50 | 192.03 | 140,359 |
| 2022-01-21 | 219.50 | 220.00 | 216.00 | 220.00 | 197.87 | 108,410 |
| 2022-01-20 | 223.00 | 223.00 | 219.00 | 222.00 | 199.67 | 56,971 |
| 2022-01-19 | 219.00 | 222.00 | 219.00 | 220.00 | 197.87 | 28,852 |
| 2022-01-18 | 220.50 | 224.00 | 219.00 | 220.00 | 197.87 | 33,151 |
| 2022-01-17 | 222.00 | 224.00 | 219.00 | 221.50 | 199.22 | 42,546 |
| 2022-01-14 | 226.50 | 226.50 | 222.00 | 223.00 | 200.57 | 56,608 |
| 2022-01-13 | 224.50 | 227.00 | 222.00 | 227.00 | 204.17 | 357,928 |
| 2022-01-12 | 219.50 | 226.00 | 218.00 | 226.00 | 203.27 | 154,068 |
| 2022-01-11 | 221.50 | 222.00 | 217.50 | 218.00 | 196.08 | 121,120 |
| 2022-01-10 | 222.00 | 224.00 | 219.00 | 220.50 | 198.32 | 190,433 |
| 2022-01-07 | 223.00 | 225.50 | 220.50 | 223.00 | 200.57 | 148,416 |
| 2022-01-06 | 226.50 | 227.00 | 220.00 | 225.00 | 202.37 | 163,394 |
| 2022-01-05 | 228.50 | 229.50 | 225.00 | 227.00 | 204.17 | 150,931 |
| 2022-01-04 | 218.50 | 232.00 | 215.00 | 225.00 | 202.37 | 1,231,118 |
| 2022-01-03 | 207.00 | 219.00 | 207.00 | 215.00 | 193.38 | 510,090 |
| 2021-12-30 | 207.50 | 209.00 | 204.00 | 206.00 | 185.28 | 282,399 |
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.