AKTR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.900	1.966	1.900	1.940	1.940	60,533
2022-06-16	1.988	1.988	1.880	1.882	1.882	36,668
2022-06-15	1.960	1.998	1.930	1.956	1.956	53,709
2022-06-14	2.035	2.040	1.930	1.940	1.940	613,296
2022-06-10	2.210	2.210	2.100	2.110	2.110	66,525
2022-06-09	2.240	2.250	2.170	2.200	2.200	37,311
2022-06-08	2.270	2.270	2.200	2.240	2.240	60,371
2022-06-07	2.280	2.280	2.210	2.260	2.260	86,159
2022-06-06	2.215	2.280	2.200	2.270	2.270	95,920
2022-06-03	2.170	2.215	2.170	2.190	2.190	27,116
2022-06-02	2.220	2.235	2.190	2.200	2.200	11,278
2022-06-01	2.220	2.220	2.160	2.205	2.205	43,951
2022-05-31	2.120	2.250	2.120	2.150	2.150	41,731
2022-05-30	2.150	2.210	2.140	2.140	2.140	25,104
2022-05-27	2.255	2.255	2.190	2.190	2.190	18,503
2022-05-26	2.260	2.280	2.215	2.230	2.230	82,021
2022-05-25	2.245	2.255	2.215	2.245	2.245	19,429
2022-05-24	2.255	2.255	2.190	2.220	2.220	106,056
2022-05-23	2.265	2.285	2.180	2.210	2.210	101,225
2022-05-20	2.220	2.265	2.200	2.200	2.200	13,754
2022-05-19	2.210	2.250	2.170	2.235	2.235	50,361
2022-05-18	2.285	2.300	2.220	2.285	2.285	61,721
2022-05-17	2.330	2.340	2.250	2.270	2.270	37,769
2022-05-16	2.300	2.355	2.245	2.290	2.290	202,690
2022-05-13	2.280	2.290	2.185	2.210	2.210	73,006
2022-05-12	2.200	2.285	2.150	2.225	2.225	133,407
2022-05-11	2.080	2.270	2.060	2.200	2.200	177,496
2022-05-10	2.125	2.140	2.000	2.050	2.050	117,236
2022-05-09	2.080	2.130	2.080	2.090	2.090	61,770
2022-05-06	2.120	2.150	2.095	2.100	2.100	129,169
2022-05-05	2.220	2.245	2.150	2.150	2.150	105,553
2022-05-04	2.215	2.215	2.145	2.200	2.200	25,197
2022-05-03	2.305	2.305	2.120	2.160	2.160	174,915
2022-04-29	2.340	2.365	2.290	2.305	2.305	14,309
2022-04-28	2.360	2.360	2.300	2.300	2.300	30,490
2022-04-27	2.355	2.360	2.260	2.300	2.300	85,049
2022-04-26	2.430	2.450	2.395	2.395	2.395	48,560
2022-04-21	2.530	2.530	2.470	2.470	2.470	40,861
2022-04-20	2.540	2.570	2.450	2.520	2.520	268,497
2022-04-19	2.500	2.530	2.450	2.520	2.520	184,689
2022-04-14	2.430	2.450	2.380	2.450	2.450	121,230
2022-04-13	2.355	2.425	2.350	2.400	2.400	159,124
2022-04-12	2.310	2.400	2.280	2.360	2.360	422,655
2022-04-11	2.175	2.340	2.175	2.315	2.315	151,535
2022-04-08	2.195	2.235	2.175	2.175	2.175	30,315
2022-04-07	2.210	2.210	2.160	2.180	2.180	7,528
2022-04-06	2.225	2.225	2.150	2.190	2.190	39,002
2022-04-05	2.240	2.240	2.195	2.215	2.215	16,715
2022-04-04	2.150	2.230	2.150	2.230	2.230	47,953
2022-04-01	2.180	2.220	2.175	2.180	2.180	19,303
2022-03-31	2.250	2.250	2.180	2.180	2.180	192,219
2022-03-30	2.180	2.270	2.120	2.230	2.230	238,751
2022-03-29	2.170	2.170	2.120	2.160	2.160	30,375
2022-03-28	2.150	2.170	2.090	2.130	2.130	33,716
2022-03-24	2.120	2.180	2.110	2.110	2.110	69,306
2022-03-23	2.130	2.140	2.090	2.140	2.140	54,562
2022-03-22	2.150	2.160	2.100	2.100	2.100	19,818
2022-03-21	2.150	2.170	2.110	2.130	2.130	15,818
2022-03-18	2.140	2.150	2.110	2.150	2.150	20,420
2022-03-17	2.190	2.190	2.110	2.110	2.110	32,005

← NewerPage 19 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.