AKTR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.300	2.340	2.270	2.290	2.290	248,567
2021-12-16	2.210	2.250	2.200	2.250	2.250	48,975
2021-12-15	2.170	2.200	2.140	2.190	2.190	37,140
2021-12-14	2.170	2.190	2.110	2.180	2.180	63,395
2021-12-13	2.200	2.200	2.120	2.120	2.120	32,740
2021-12-10	2.200	2.200	2.150	2.180	2.180	11,570
2021-12-09	2.140	2.200	2.090	2.200	2.200	72,593
2021-12-08	2.140	2.140	2.080	2.100	2.100	13,548
2021-12-07	2.150	2.180	2.100	2.130	2.130	50,355
2021-12-06	2.020	2.180	1.970	2.130	2.130	485,435
2021-12-03	2.020	2.030	1.970	1.970	1.970	11,724
2021-12-02	2.020	2.060	1.975	1.980	1.980	34,587
2021-12-01	2.040	2.070	2.000	2.040	2.040	45,167
2021-11-30	2.040	2.040	1.930	1.990	1.990	108,667
2021-11-29	1.960	2.100	1.870	2.040	2.040	172,038
2021-11-26	2.000	2.040	1.955	1.960	1.960	120,669
2021-11-25	2.140	2.150	2.110	2.140	2.140	21,310
2021-11-24	2.140	2.150	2.100	2.110	2.110	33,081
2021-11-23	2.230	2.230	2.100	2.110	2.110	35,343
2021-11-22	2.250	2.250	2.160	2.180	2.180	46,289
2021-11-19	2.270	2.280	2.190	2.190	2.190	27,569
2021-11-18	2.260	2.300	2.220	2.250	2.250	17,487
2021-11-17	2.210	2.250	2.190	2.250	2.250	43,883
2021-11-16	2.190	2.230	2.190	2.210	2.210	44,719
2021-11-15	2.300	2.300	2.200	2.200	2.200	34,692
2021-11-12	2.310	2.350	2.260	2.260	2.260	38,722
2021-11-11	2.330	2.340	2.290	2.340	2.340	31,952
2021-11-10	2.310	2.360	2.290	2.350	2.350	74,772
2021-11-09	2.330	2.370	2.300	2.350	2.350	71,405
2021-11-08	2.220	2.370	2.180	2.330	2.330	433,637
2021-11-05	2.150	2.200	2.110	2.180	2.180	164,955
2021-11-04	2.090	2.140	2.040	2.140	2.140	92,065
2021-11-03	2.100	2.110	2.000	2.040	2.040	23,736
2021-11-02	2.120	2.120	2.060	2.060	2.060	15,895
2021-11-01	2.130	2.130	2.070	2.110	2.110	25,624
2021-10-29	2.070	2.120	2.020	2.100	2.100	42,093
2021-10-27	2.110	2.110	2.020	2.050	2.050	20,136
2021-10-26	2.120	2.120	2.050	2.090	2.090	12,729
2021-10-25	2.110	2.110	2.070	2.090	2.090	5,352
2021-10-22	2.120	2.140	2.060	2.070	2.070	38,426
2021-10-21	2.120	2.120	2.070	2.120	2.120	32,860
2021-10-20	2.190	2.190	2.100	2.110	2.110	210,520

← NewerPage 21 of 21 · 1,242 trading days

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.