AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 278.00 | 278.00 | 272.00 | 277.00 | 277.00 | 8,650 |
| 2024-07-24 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | 7,035 |
| 2024-07-23 | 279.00 | 280.00 | 271.00 | 271.00 | 271.00 | 12,258 |
| 2024-07-22 | 276.00 | 277.00 | 276.00 | 276.00 | 276.00 | 24,000 |
| 2024-07-19 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | 15,674 |
| 2024-07-18 | 277.00 | 282.00 | 276.00 | 281.00 | 281.00 | 10,472 |
| 2024-07-17 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 26,138 |
| 2024-07-16 | 278.00 | 280.00 | 275.00 | 279.00 | 279.00 | 15,831 |
| 2024-07-15 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | 2,191 |
| 2024-07-12 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 17,090 |
| 2024-07-11 | 277.00 | 281.00 | 276.00 | 280.00 | 280.00 | 10,619 |
| 2024-07-10 | 275.00 | 281.00 | 274.00 | 281.00 | 281.00 | 26,446 |
| 2024-07-09 | 283.00 | 283.00 | 273.00 | 275.00 | 275.00 | 52,977 |
| 2024-07-08 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | 27,563 |
| 2024-07-05 | 280.00 | 289.00 | 274.00 | 286.00 | 286.00 | 95,296 |
| 2024-07-04 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 7,500 |
| 2024-07-03 | 276.00 | 279.00 | 276.00 | 278.00 | 278.00 | 8,677 |
| 2024-07-02 | 276.00 | 279.00 | 275.00 | 279.00 | 279.00 | 14,315 |
| 2024-07-01 | 282.00 | 282.00 | 275.00 | 280.00 | 280.00 | 29,738 |
| 2024-06-28 | 280.00 | 285.00 | 276.00 | 280.00 | 280.00 | 54,872 |
| 2024-06-27 | 280.00 | 282.00 | 273.00 | 278.00 | 278.00 | 27,087 |
| 2024-06-26 | 268.00 | 286.00 | 268.00 | 278.00 | 278.00 | 120,972 |
| 2024-06-25 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 26,567 |
| 2024-06-24 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 50 |
| 2024-06-21 | 263.00 | 268.00 | 258.00 | 267.00 | 267.00 | 64,400 |
| 2024-06-20 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 12,860 |
| 2024-06-19 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | 6,002 |
| 2024-06-18 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 10,050 |
| 2024-06-17 | 262.00 | 262.00 | 252.00 | 260.00 | 260.00 | 30,615 |
| 2024-06-14 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 37,050 |
| 2024-06-13 | 261.00 | 267.00 | 256.00 | 267.00 | 267.00 | 26,927 |
| 2024-06-12 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3,947 |
| 2024-06-11 | 270.00 | 271.00 | 264.00 | 270.00 | 270.00 | 13,286 |
| 2024-06-10 | 269.00 | 273.00 | 264.00 | 265.00 | 265.00 | 18,576 |
| 2024-06-07 | 274.00 | 277.00 | 265.00 | 270.00 | 270.00 | 32,960 |
| 2024-06-06 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | 8,810 |
| 2024-06-05 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 1,973 |
| 2024-06-04 | 265.00 | 274.00 | 264.00 | 274.00 | 274.00 | 6,552 |
| 2024-06-03 | 274.00 | 277.00 | 264.00 | 272.00 | 272.00 | 13,011 |
| 2024-05-31 | 259.00 | 275.00 | 259.00 | 275.00 | 275.00 | 9,400 |
| 2024-05-30 | 256.00 | 269.00 | 255.00 | 262.00 | 262.00 | 15,300 |
| 2024-05-29 | 275.00 | 280.00 | 267.00 | 267.00 | 267.00 | 32,910 |
| 2024-05-28 | 277.00 | 278.00 | 274.00 | 278.00 | 278.00 | 14,665 |
| 2024-05-27 | 283.00 | 286.00 | 280.00 | 284.00 | 284.00 | 12,471 |
| 2024-05-24 | 281.00 | 286.00 | 270.00 | 283.00 | 283.00 | 143,476 |
| 2024-05-23 | 265.00 | 280.00 | 265.00 | 280.00 | 280.00 | 197,997 |
| 2024-05-22 | 250.00 | 265.00 | 250.00 | 264.00 | 264.00 | 107,558 |
| 2024-05-21 | 250.00 | 255.00 | 247.00 | 254.00 | 254.00 | 35,999 |
| 2024-05-17 | 252.00 | 252.00 | 244.00 | 250.00 | 250.00 | 5,703 |
| 2024-05-16 | 243.00 | 253.00 | 243.00 | 252.00 | 252.00 | 8,891 |
| 2024-05-15 | 242.00 | 256.00 | 240.00 | 250.00 | 250.00 | 316,333 |
| 2024-05-14 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 42,140 |
| 2024-05-13 | 246.00 | 250.00 | 245.00 | 249.00 | 249.00 | 4,015 |
| 2024-05-10 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 10,500 |
| 2024-05-09 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 2,118 |
| 2024-05-08 | 243.00 | 255.00 | 241.00 | 248.00 | 248.00 | 79,737 |
| 2024-05-07 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 3,900 |
| 2024-05-06 | 249.00 | 249.00 | 242.00 | 245.00 | 245.00 | 13,806 |
| 2024-05-03 | 246.00 | 252.00 | 242.00 | 249.00 | 249.00 | 18,510 |
| 2024-05-02 | 246.00 | 247.00 | 238.00 | 245.00 | 245.00 | 30,059 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.