AKTR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.410 | 1.420 | 1.398 | 1.410 | 1.410 | 142,041 |
| 2022-12-05 | 1.426 | 1.426 | 1.406 | 1.412 | 1.412 | 57,540 |
| 2022-12-02 | 1.428 | 1.428 | 1.400 | 1.426 | 1.426 | 69,785 |
| 2022-12-01 | 1.430 | 1.430 | 1.410 | 1.416 | 1.416 | 51,397 |
| 2022-11-30 | 1.432 | 1.432 | 1.394 | 1.402 | 1.402 | 55,623 |
| 2022-11-29 | 1.396 | 1.440 | 1.390 | 1.426 | 1.426 | 74,642 |
| 2022-11-28 | 1.410 | 1.410 | 1.382 | 1.392 | 1.392 | 37,128 |
| 2022-11-25 | 1.390 | 1.404 | 1.384 | 1.394 | 1.394 | 43,969 |
| 2022-11-24 | 1.398 | 1.402 | 1.382 | 1.384 | 1.384 | 46,836 |
| 2022-11-23 | 1.420 | 1.420 | 1.390 | 1.394 | 1.394 | 81,723 |
| 2022-11-22 | 1.436 | 1.436 | 1.370 | 1.406 | 1.406 | 94,262 |
| 2022-11-21 | 1.434 | 1.474 | 1.410 | 1.432 | 1.432 | 83,400 |
| 2022-11-18 | 1.412 | 1.478 | 1.400 | 1.440 | 1.440 | 44,774 |
| 2022-11-17 | 1.402 | 1.420 | 1.390 | 1.400 | 1.400 | 64,365 |
| 2022-11-16 | 1.428 | 1.428 | 1.408 | 1.410 | 1.410 | 38,542 |
| 2022-11-15 | 1.440 | 1.442 | 1.414 | 1.428 | 1.428 | 80,114 |
| 2022-11-14 | 1.464 | 1.472 | 1.432 | 1.448 | 1.448 | 32,749 |
| 2022-11-11 | 1.478 | 1.508 | 1.468 | 1.468 | 1.468 | 141,345 |
| 2022-11-10 | 1.430 | 1.484 | 1.426 | 1.482 | 1.482 | 137,091 |
| 2022-11-09 | 1.448 | 1.450 | 1.430 | 1.438 | 1.438 | 44,259 |
| 2022-11-08 | 1.400 | 1.456 | 1.396 | 1.434 | 1.434 | 188,298 |
| 2022-11-07 | 1.370 | 1.400 | 1.370 | 1.398 | 1.398 | 62,096 |
| 2022-11-04 | 1.360 | 1.382 | 1.350 | 1.376 | 1.376 | 91,513 |
| 2022-11-03 | 1.360 | 1.384 | 1.360 | 1.360 | 1.360 | 65,224 |
| 2022-11-02 | 1.374 | 1.398 | 1.370 | 1.374 | 1.374 | 49,018 |
| 2022-11-01 | 1.362 | 1.380 | 1.354 | 1.372 | 1.372 | 57,853 |
| 2022-10-31 | 1.380 | 1.380 | 1.346 | 1.362 | 1.362 | 69,159 |
| 2022-10-27 | 1.360 | 1.376 | 1.350 | 1.370 | 1.370 | 64,030 |
| 2022-10-26 | 1.336 | 1.374 | 1.336 | 1.350 | 1.350 | 177,952 |
| 2022-10-25 | 1.490 | 1.490 | 1.336 | 1.340 | 1.340 | 1,258,252 |
| 2022-10-24 | 1.604 | 1.700 | 1.602 | 1.650 | 1.650 | 166,888 |
| 2022-10-21 | 1.646 | 1.646 | 1.538 | 1.610 | 1.610 | 96,712 |
| 2022-10-20 | 1.670 | 1.670 | 1.634 | 1.644 | 1.644 | 96,609 |
| 2022-10-19 | 1.676 | 1.680 | 1.652 | 1.678 | 1.678 | 24,594 |
| 2022-10-18 | 1.694 | 1.710 | 1.650 | 1.650 | 1.650 | 65,857 |
| 2022-10-17 | 1.596 | 1.700 | 1.596 | 1.674 | 1.674 | 112,527 |
| 2022-10-14 | 1.620 | 1.628 | 1.596 | 1.596 | 1.596 | 45,015 |
| 2022-10-13 | 1.598 | 1.622 | 1.584 | 1.604 | 1.604 | 34,039 |
| 2022-10-12 | 1.600 | 1.622 | 1.584 | 1.584 | 1.584 | 40,931 |
| 2022-10-11 | 1.640 | 1.642 | 1.602 | 1.602 | 1.602 | 39,999 |
| 2022-10-10 | 1.620 | 1.656 | 1.620 | 1.650 | 1.650 | 51,052 |
| 2022-10-07 | 1.670 | 1.694 | 1.650 | 1.650 | 1.650 | 80,813 |
| 2022-10-06 | 1.650 | 1.682 | 1.634 | 1.680 | 1.680 | 106,910 |
| 2022-10-05 | 1.620 | 1.674 | 1.620 | 1.630 | 1.630 | 129,213 |
| 2022-10-04 | 1.620 | 1.660 | 1.542 | 1.600 | 1.600 | 190,778 |
| 2022-10-03 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 109,877 |
| 2022-09-30 | 1.722 | 1.726 | 1.664 | 1.680 | 1.680 | 47,952 |
| 2022-09-29 | 1.696 | 1.778 | 1.664 | 1.688 | 1.688 | 103,453 |
| 2022-09-28 | 1.710 | 1.740 | 1.652 | 1.684 | 1.684 | 182,166 |
| 2022-09-27 | 1.820 | 1.820 | 1.710 | 1.710 | 1.710 | 124,161 |
| 2022-09-26 | 1.810 | 1.822 | 1.760 | 1.794 | 1.794 | 48,066 |
| 2022-09-23 | 1.900 | 1.900 | 1.806 | 1.810 | 1.810 | 61,132 |
| 2022-09-22 | 1.896 | 1.908 | 1.872 | 1.872 | 1.872 | 64,621 |
| 2022-09-21 | 1.916 | 1.942 | 1.878 | 1.880 | 1.880 | 39,770 |
| 2022-09-20 | 1.926 | 1.958 | 1.910 | 1.916 | 1.916 | 20,190 |
| 2022-09-19 | 1.896 | 1.920 | 1.890 | 1.916 | 1.916 | 28,829 |
| 2022-09-16 | 1.918 | 1.918 | 1.870 | 1.894 | 1.894 | 39,375 |
| 2022-09-15 | 1.900 | 1.926 | 1.892 | 1.892 | 1.892 | 75,883 |
| 2022-09-14 | 1.948 | 1.948 | 1.892 | 1.892 | 1.892 | 55,486 |
| 2022-09-13 | 1.986 | 1.986 | 1.942 | 1.948 | 1.948 | 23,257 |
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.