AKTR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.150	2.190	2.140	2.190	2.190	165,981
2022-03-15	2.160	2.160	2.110	2.130	2.130	46,050
2022-03-14	2.170	2.200	2.140	2.140	2.140	68,933
2022-03-11	2.080	2.170	2.080	2.170	2.170	70,735
2022-03-10	2.090	2.170	2.080	2.080	2.080	68,910
2022-03-09	2.100	2.160	2.080	2.120	2.120	86,087
2022-03-08	2.040	2.080	2.000	2.070	2.070	168,534
2022-03-04	2.080	2.100	2.020	2.100	2.100	315,917
2022-03-03	2.150	2.150	2.090	2.120	2.120	40,368
2022-03-02	2.060	2.120	2.020	2.110	2.110	182,267
2022-03-01	2.170	2.170	2.070	2.100	2.100	110,983
2022-02-28	2.140	2.150	2.100	2.150	2.150	150,223
2022-02-25	2.110	2.250	2.110	2.200	2.200	276,270
2022-02-24	2.130	2.190	2.050	2.050	2.050	243,387
2022-02-23	2.110	2.290	2.100	2.250	2.250	336,855
2022-02-22	2.050	2.110	2.040	2.100	2.100	137,418
2022-02-21	2.080	2.120	2.050	2.090	2.090	545,527
2022-02-18	2.150	2.150	2.110	2.110	2.110	28,009
2022-02-17	2.180	2.200	2.140	2.150	2.150	34,211
2022-02-16	2.190	2.240	2.170	2.180	2.180	124,520
2022-02-15	2.180	2.220	2.140	2.160	2.160	48,330
2022-02-14	2.130	2.140	2.080	2.140	2.140	56,440
2022-02-11	2.150	2.190	2.110	2.170	2.170	52,309
2022-02-10	2.200	2.240	2.160	2.160	2.160	54,551
2022-02-09	2.180	2.210	2.150	2.200	2.200	94,868
2022-02-08	2.190	2.190	2.120	2.150	2.150	113,503
2022-02-07	2.210	2.210	2.160	2.190	2.190	47,952
2022-02-04	2.170	2.210	2.160	2.190	2.190	54,513
2022-02-03	2.170	2.280	2.150	2.200	2.200	155,677
2022-02-02	2.070	2.170	2.070	2.170	2.170	72,420
2022-02-01	2.040	2.100	2.040	2.070	2.070	151,156
2022-01-31	2.050	2.090	2.030	2.050	2.050	42,874
2022-01-28	2.080	2.080	2.030	2.050	2.050	59,694
2022-01-27	2.120	2.120	2.060	2.080	2.080	24,203
2022-01-26	2.090	2.100	2.040	2.050	2.050	44,881
2022-01-25	2.070	2.140	2.070	2.140	2.140	454,914
2022-01-24	2.110	2.120	2.050	2.070	2.070	103,566
2022-01-21	2.080	2.180	2.070	2.130	2.130	152,503
2022-01-20	2.270	2.280	2.110	2.110	2.110	244,743
2022-01-19	2.270	2.270	2.170	2.220	2.220	64,221
2022-01-18	2.290	2.290	2.220	2.230	2.230	27,197
2022-01-17	2.300	2.340	2.200	2.290	2.290	93,258
2022-01-14	2.320	2.320	2.260	2.290	2.290	19,194
2022-01-13	2.350	2.350	2.280	2.320	2.320	36,040
2022-01-12	2.340	2.350	2.310	2.350	2.350	43,979
2022-01-11	2.370	2.370	2.290	2.320	2.320	22,186
2022-01-10	2.400	2.420	2.290	2.350	2.350	57,397
2022-01-07	2.320	2.380	2.310	2.360	2.360	38,028
2022-01-05	2.350	2.360	2.300	2.360	2.360	35,487
2022-01-04	2.300	2.350	2.300	2.340	2.340	83,783
2022-01-03	2.200	2.310	2.200	2.290	2.290	56,629
2021-12-31	2.160	2.220	2.140	2.200	2.200	24,804
2021-12-30	2.130	2.150	2.100	2.150	2.150	17,940
2021-12-29	2.130	2.140	2.040	2.140	2.140	26,723
2021-12-28	2.150	2.150	2.090	2.090	2.090	18,157
2021-12-27	2.150	2.150	2.120	2.120	2.120	11,739
2021-12-23	2.140	2.190	2.140	2.150	2.150	39,961
2021-12-22	2.230	2.230	2.130	2.140	2.140	32,843
2021-12-21	2.240	2.270	2.210	2.220	2.220	14,603
2021-12-20	2.290	2.290	2.190	2.250	2.250	44,103

← NewerPage 20 of 21 · 1,246 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.