OPUS GLOBAL Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 205.00 | 210.00 | 205.00 | 206.00 | 185.28 | 234,709 |
| 2021-12-28 | 214.00 | 214.00 | 201.50 | 206.50 | 185.73 | 404,767 |
| 2021-12-27 | 216.00 | 217.50 | 210.00 | 212.00 | 190.68 | 291,184 |
| 2021-12-23 | 215.00 | 218.00 | 212.50 | 216.00 | 194.28 | 173,169 |
| 2021-12-22 | 219.00 | 219.00 | 212.50 | 215.00 | 193.38 | 237,464 |
| 2021-12-21 | 220.00 | 221.00 | 215.00 | 217.50 | 195.63 | 185,282 |
| 2021-12-20 | 219.00 | 221.50 | 215.50 | 219.50 | 197.43 | 121,381 |
| 2021-12-17 | 220.00 | 223.00 | 218.00 | 221.50 | 199.22 | 77,092 |
| 2021-12-16 | 228.00 | 232.00 | 219.00 | 219.00 | 196.98 | 304,438 |
| 2021-12-15 | 221.00 | 221.00 | 217.00 | 217.50 | 195.63 | 45,534 |
| 2021-12-14 | 223.50 | 223.50 | 215.00 | 220.50 | 198.32 | 75,682 |
| 2021-12-13 | 223.50 | 228.00 | 218.00 | 223.50 | 201.02 | 119,406 |
| 2021-12-10 | 225.00 | 226.00 | 220.50 | 221.00 | 198.77 | 56,814 |
| 2021-12-09 | 225.00 | 227.00 | 220.00 | 222.50 | 200.12 | 104,504 |
| 2021-12-08 | 227.50 | 229.00 | 222.50 | 224.00 | 201.47 | 69,244 |
| 2021-12-07 | 225.00 | 230.50 | 224.00 | 224.00 | 201.47 | 80,334 |
| 2021-12-06 | 231.00 | 231.00 | 224.00 | 227.00 | 204.17 | 64,443 |
| 2021-12-03 | 224.00 | 232.00 | 223.50 | 230.50 | 207.32 | 820,896 |
| 2021-12-02 | 228.00 | 229.50 | 222.00 | 222.00 | 199.67 | 47,153 |
| 2021-12-01 | 230.00 | 231.00 | 221.50 | 225.00 | 202.37 | 106,352 |
| 2021-11-30 | 219.00 | 233.00 | 212.00 | 233.00 | 209.57 | 701,609 |
| 2021-11-29 | 220.00 | 223.00 | 219.00 | 219.50 | 197.43 | 107,544 |
| 2021-11-26 | 218.50 | 222.50 | 216.50 | 219.00 | 196.98 | 166,500 |
| 2021-11-25 | 220.50 | 224.00 | 218.50 | 223.00 | 200.57 | 229,422 |
| 2021-11-24 | 221.00 | 224.00 | 220.00 | 223.50 | 201.02 | 63,930 |
| 2021-11-23 | 222.00 | 224.00 | 218.00 | 220.00 | 197.87 | 164,214 |
| 2021-11-22 | 225.50 | 226.00 | 221.00 | 224.00 | 201.47 | 129,133 |
| 2021-11-19 | 225.00 | 230.00 | 223.00 | 225.00 | 202.37 | 49,442 |
| 2021-11-18 | 230.00 | 231.00 | 226.00 | 230.50 | 207.32 | 100,465 |
| 2021-11-17 | 223.00 | 233.00 | 222.00 | 228.00 | 205.07 | 186,930 |
| 2021-11-16 | 228.00 | 229.50 | 223.00 | 223.00 | 200.57 | 130,173 |
| 2021-11-15 | 230.00 | 233.50 | 224.50 | 225.00 | 202.37 | 107,233 |
| 2021-11-12 | 220.50 | 237.00 | 218.00 | 230.50 | 207.32 | 700,933 |
| 2021-11-11 | 223.50 | 224.00 | 216.00 | 219.50 | 197.43 | 334,806 |
| 2021-11-10 | 223.00 | 226.00 | 221.00 | 222.00 | 199.67 | 237,821 |
| 2021-11-09 | 228.50 | 229.50 | 222.50 | 224.00 | 201.47 | 465,633 |
| 2021-11-08 | 233.00 | 233.00 | 228.00 | 231.00 | 207.77 | 254,495 |
| 2021-11-05 | 233.00 | 233.50 | 230.00 | 233.00 | 209.57 | 155,929 |
| 2021-11-04 | 235.50 | 236.50 | 231.00 | 232.00 | 208.67 | 249,769 |
| 2021-11-03 | 234.50 | 236.50 | 232.00 | 233.50 | 210.02 | 177,763 |
| 2021-11-02 | 237.00 | 238.00 | 231.00 | 233.50 | 210.02 | 339,242 |
| 2021-10-29 | 237.00 | 238.50 | 235.00 | 236.50 | 212.72 | 159,271 |
| 2021-10-28 | 238.00 | 240.00 | 236.00 | 238.50 | 214.51 | 166,109 |
| 2021-10-27 | 239.50 | 241.00 | 237.00 | 238.00 | 214.06 | 180,962 |
| 2021-10-26 | 239.00 | 242.50 | 238.00 | 238.00 | 214.06 | 175,715 |
| 2021-10-25 | 241.00 | 242.50 | 239.00 | 239.00 | 214.96 | 127,568 |
| 2021-10-22 | 242.50 | 243.00 | 240.00 | 241.50 | 217.21 | 95,178 |
| 2021-10-21 | 241.00 | 242.50 | 240.00 | 242.00 | 217.66 | 190,298 |
| 2021-10-20 | 243.00 | 244.00 | 240.00 | 243.00 | 218.56 | 253,830 |
← NewerPage 21 of 21 · 1,249 trading days
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.