AKTR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.970	1.990	1.958	1.980	1.980	89,939
2022-09-09	1.958	1.980	1.944	1.944	1.944	87,083
2022-09-08	1.952	1.970	1.938	1.950	1.950	19,116
2022-09-07	1.964	1.964	1.940	1.950	1.950	33,899
2022-09-06	1.998	1.998	1.952	1.960	1.960	6,258
2022-09-05	2.010	2.010	1.952	1.952	1.952	36,334
2022-09-02	1.970	2.010	1.970	1.990	1.990	61,691
2022-09-01	2.035	2.050	1.950	1.950	1.950	92,872
2022-08-31	2.060	2.090	2.035	2.040	2.040	34,020
2022-08-30	2.060	2.095	2.040	2.060	2.060	43,174
2022-08-29	2.100	2.130	2.060	2.060	2.060	93,196
2022-08-26	2.135	2.170	2.130	2.150	2.150	38,669
2022-08-25	2.165	2.170	2.135	2.140	2.140	46,560
2022-08-24	2.160	2.160	2.115	2.160	2.160	29,124
2022-08-23	2.200	2.200	2.125	2.150	2.150	69,565
2022-08-22	2.225	2.245	2.160	2.180	2.180	56,230
2022-08-19	2.240	2.245	2.210	2.225	2.225	19,419
2022-08-18	2.235	2.240	2.210	2.215	2.215	27,467
2022-08-17	2.250	2.250	2.205	2.230	2.230	71,801
2022-08-16	2.255	2.255	2.210	2.220	2.220	24,880
2022-08-12	2.255	2.255	2.230	2.250	2.250	20,113
2022-08-11	2.255	2.255	2.205	2.235	2.235	30,023
2022-08-10	2.260	2.260	2.230	2.230	2.230	67,615
2022-08-09	2.240	2.270	2.220	2.260	2.260	78,718
2022-08-08	2.185	2.250	2.185	2.250	2.250	58,408
2022-08-05	2.245	2.245	2.190	2.190	2.190	41,810
2022-08-04	2.275	2.275	2.215	2.215	2.215	32,451
2022-08-03	2.240	2.280	2.215	2.275	2.275	50,866
2022-08-02	2.240	2.260	2.205	2.250	2.250	128,105
2022-08-01	2.180	2.245	2.180	2.240	2.240	103,123
2022-07-29	2.220	2.250	2.190	2.190	2.190	24,212
2022-07-28	2.240	2.260	2.190	2.225	2.225	45,102
2022-07-27	2.210	2.275	2.210	2.240	2.240	56,688
2022-07-26	2.135	2.235	2.130	2.210	2.210	129,929
2022-07-25	2.140	2.150	2.105	2.125	2.125	36,722
2022-07-22	2.150	2.155	2.120	2.125	2.125	60,773
2022-07-21	2.150	2.160	2.105	2.150	2.150	82,224
2022-07-20	2.175	2.190	2.140	2.160	2.160	68,942
2022-07-19	2.200	2.200	2.125	2.130	2.130	46,394
2022-07-18	2.220	2.235	2.160	2.160	2.160	80,572
2022-07-15	2.275	2.320	2.190	2.190	2.190	85,248
2022-07-14	2.225	2.325	2.215	2.290	2.290	175,806
2022-07-13	2.205	2.260	2.190	2.225	2.225	55,240
2022-07-12	2.190	2.200	2.155	2.175	2.175	57,900
2022-07-11	2.195	2.195	2.115	2.190	2.190	135,068
2022-07-08	2.240	2.240	2.170	2.195	2.195	71,742
2022-07-07	2.225	2.225	2.170	2.225	2.225	140,180
2022-07-06	2.220	2.285	2.170	2.225	2.225	203,538
2022-07-05	2.515	2.540	2.170	2.220	2.220	894,529
2022-07-04	2.450	2.535	2.440	2.515	2.515	474,379
2022-07-01	2.350	2.420	2.310	2.350	2.350	108,370
2022-06-30	2.365	2.450	2.340	2.340	2.340	343,102
2022-06-29	2.115	2.420	2.095	2.370	2.370	797,451
2022-06-28	2.040	2.095	2.040	2.090	2.090	29,611
2022-06-27	2.095	2.130	2.000	2.040	2.040	135,855
2022-06-24	2.245	2.245	2.045	2.045	2.045	187,708
2022-06-23	2.235	2.260	2.205	2.210	2.210	55,157
2022-06-22	2.225	2.240	2.175	2.240	2.240	68,907
2022-06-21	2.145	2.240	2.125	2.225	2.225	128,697
2022-06-20	1.940	2.130	1.940	2.125	2.125	156,503

← NewerPage 18 of 21 · 1,242 trading daysOlder →

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.