AKTR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1.848 | 1.860 | 1.830 | 1.850 | 1.850 | 194,945 |
| 2023-05-31 | 1.856 | 1.860 | 1.826 | 1.856 | 1.856 | 163,007 |
| 2023-05-30 | 1.866 | 1.880 | 1.818 | 1.856 | 1.856 | 203,194 |
| 2023-05-29 | 1.838 | 1.860 | 1.814 | 1.852 | 1.852 | 318,252 |
| 2023-05-26 | 1.810 | 1.836 | 1.780 | 1.800 | 1.800 | 400,663 |
| 2023-05-25 | 1.690 | 1.810 | 1.682 | 1.804 | 1.804 | 851,135 |
| 2023-05-24 | 1.652 | 1.694 | 1.640 | 1.690 | 1.690 | 681,000 |
| 2023-05-23 | 1.698 | 1.698 | 1.660 | 1.684 | 1.684 | 166,544 |
| 2023-05-22 | 1.698 | 1.700 | 1.650 | 1.670 | 1.670 | 574,169 |
| 2023-05-19 | 1.638 | 1.640 | 1.616 | 1.630 | 1.630 | 53,465 |
| 2023-05-18 | 1.620 | 1.650 | 1.620 | 1.628 | 1.628 | 126,303 |
| 2023-05-17 | 1.648 | 1.652 | 1.620 | 1.620 | 1.620 | 52,623 |
| 2023-05-16 | 1.646 | 1.646 | 1.626 | 1.626 | 1.626 | 141,659 |
| 2023-05-15 | 1.664 | 1.672 | 1.640 | 1.640 | 1.640 | 160,859 |
| 2023-05-12 | 1.670 | 1.680 | 1.650 | 1.668 | 1.668 | 141,576 |
| 2023-05-11 | 1.710 | 1.716 | 1.670 | 1.670 | 1.670 | 149,960 |
| 2023-05-10 | 1.648 | 1.712 | 1.648 | 1.700 | 1.700 | 486,606 |
| 2023-05-09 | 1.640 | 1.648 | 1.620 | 1.648 | 1.648 | 101,688 |
| 2023-05-08 | 1.626 | 1.640 | 1.610 | 1.640 | 1.640 | 157,321 |
| 2023-05-05 | 1.600 | 1.626 | 1.590 | 1.626 | 1.626 | 80,611 |
| 2023-05-04 | 1.594 | 1.598 | 1.582 | 1.594 | 1.594 | 58,054 |
| 2023-05-03 | 1.568 | 1.596 | 1.566 | 1.596 | 1.596 | 132,066 |
| 2023-05-02 | 1.618 | 1.618 | 1.568 | 1.568 | 1.568 | 140,333 |
| 2023-04-28 | 1.624 | 1.624 | 1.586 | 1.616 | 1.616 | 211,398 |
| 2023-04-27 | 1.618 | 1.630 | 1.590 | 1.622 | 1.622 | 152,912 |
| 2023-04-26 | 1.610 | 1.614 | 1.598 | 1.612 | 1.612 | 124,622 |
| 2023-04-25 | 1.634 | 1.640 | 1.608 | 1.620 | 1.620 | 95,224 |
| 2023-04-24 | 1.654 | 1.668 | 1.638 | 1.648 | 1.648 | 141,813 |
| 2023-04-21 | 1.652 | 1.654 | 1.642 | 1.642 | 1.642 | 295,807 |
| 2023-04-20 | 1.642 | 1.658 | 1.632 | 1.640 | 1.640 | 168,228 |
| 2023-04-19 | 1.646 | 1.656 | 1.640 | 1.640 | 1.640 | 252,038 |
| 2023-04-18 | 1.700 | 1.708 | 1.648 | 1.660 | 1.660 | 930,238 |
| 2023-04-13 | 1.620 | 1.720 | 1.618 | 1.682 | 1.682 | 815,884 |
| 2023-04-12 | 1.618 | 1.618 | 1.594 | 1.602 | 1.602 | 203,778 |
| 2023-04-11 | 1.588 | 1.612 | 1.580 | 1.612 | 1.612 | 214,603 |
| 2023-04-06 | 1.598 | 1.602 | 1.580 | 1.580 | 1.580 | 112,641 |
| 2023-04-05 | 1.590 | 1.598 | 1.568 | 1.598 | 1.598 | 172,916 |
| 2023-04-04 | 1.598 | 1.606 | 1.578 | 1.596 | 1.596 | 288,853 |
| 2023-04-03 | 1.568 | 1.612 | 1.548 | 1.590 | 1.590 | 458,111 |
| 2023-03-31 | 1.614 | 1.614 | 1.546 | 1.590 | 1.590 | 301,850 |
| 2023-03-30 | 1.610 | 1.628 | 1.580 | 1.580 | 1.580 | 197,384 |
| 2023-03-29 | 1.600 | 1.610 | 1.566 | 1.600 | 1.600 | 266,629 |
| 2023-03-28 | 1.630 | 1.638 | 1.580 | 1.580 | 1.580 | 189,673 |
| 2023-03-27 | 1.618 | 1.630 | 1.564 | 1.630 | 1.630 | 474,749 |
| 2023-03-24 | 1.670 | 1.680 | 1.570 | 1.570 | 1.570 | 544,044 |
| 2023-03-23 | 1.610 | 1.668 | 1.610 | 1.650 | 1.650 | 563,100 |
| 2023-03-22 | 1.592 | 1.614 | 1.578 | 1.596 | 1.596 | 105,967 |
| 2023-03-21 | 1.530 | 1.596 | 1.530 | 1.596 | 1.596 | 193,202 |
| 2023-03-20 | 1.550 | 1.550 | 1.524 | 1.524 | 1.524 | 246,192 |
| 2023-03-17 | 1.544 | 1.570 | 1.522 | 1.550 | 1.550 | 295,507 |
| 2023-03-16 | 1.548 | 1.600 | 1.530 | 1.530 | 1.530 | 227,159 |
| 2023-03-15 | 1.618 | 1.650 | 1.524 | 1.538 | 1.538 | 497,528 |
| 2023-03-14 | 1.546 | 1.616 | 1.520 | 1.616 | 1.616 | 401,299 |
| 2023-03-13 | 1.578 | 1.578 | 1.520 | 1.540 | 1.540 | 402,384 |
| 2023-03-10 | 1.628 | 1.628 | 1.582 | 1.600 | 1.600 | 364,273 |
| 2023-03-09 | 1.632 | 1.650 | 1.630 | 1.638 | 1.638 | 211,140 |
| 2023-03-08 | 1.672 | 1.672 | 1.630 | 1.640 | 1.640 | 164,991 |
| 2023-03-07 | 1.654 | 1.676 | 1.634 | 1.670 | 1.670 | 374,982 |
| 2023-03-06 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 478,202 |
| 2023-03-03 | 1.730 | 1.738 | 1.700 | 1.738 | 1.738 | 142,436 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.