AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | 1,865 |
| 2024-04-29 | 255.00 | 256.00 | 246.00 | 252.00 | 252.00 | 10,710 |
| 2024-04-26 | 254.00 | 257.00 | 249.00 | 253.00 | 253.00 | 46,118 |
| 2024-04-25 | 245.00 | 256.00 | 245.00 | 250.00 | 250.00 | 67,446 |
| 2024-04-24 | 250.00 | 250.00 | 245.00 | 249.00 | 249.00 | 39,191 |
| 2024-04-23 | 245.00 | 250.00 | 244.00 | 245.00 | 245.00 | 62,942 |
| 2024-04-22 | 245.00 | 251.00 | 245.00 | 245.00 | 245.00 | 21,795 |
| 2024-04-19 | 246.00 | 249.00 | 245.00 | 249.00 | 249.00 | 25,390 |
| 2024-04-18 | 250.00 | 252.00 | 245.00 | 250.00 | 250.00 | 7,708 |
| 2024-04-17 | 244.00 | 254.00 | 244.00 | 253.00 | 253.00 | 72,812 |
| 2024-04-16 | 245.00 | 245.00 | 233.00 | 244.00 | 244.00 | 18,176 |
| 2024-04-15 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 10,300 |
| 2024-04-12 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | 25,118 |
| 2024-04-11 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 37,364 |
| 2024-04-10 | 251.00 | 251.00 | 246.00 | 251.00 | 251.00 | 9,308 |
| 2024-04-08 | 251.00 | 253.00 | 243.00 | 250.00 | 250.00 | 10,217 |
| 2024-04-05 | 248.00 | 253.00 | 244.00 | 250.00 | 250.00 | 39,874 |
| 2024-04-04 | 250.00 | 255.00 | 246.00 | 249.00 | 249.00 | 53,915 |
| 2024-04-03 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | 9,630 |
| 2024-04-02 | 264.00 | 264.00 | 253.00 | 257.00 | 257.00 | 60,195 |
| 2024-03-28 | 250.00 | 264.00 | 246.00 | 255.00 | 255.00 | 70,862 |
| 2024-03-27 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | 1,732 |
| 2024-03-26 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 7,349 |
| 2024-03-25 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 10,874 |
| 2024-03-22 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 16,693 |
| 2024-03-21 | 249.00 | 250.00 | 247.00 | 250.00 | 250.00 | 17,041 |
| 2024-03-20 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 7,847 |
| 2024-03-19 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 12,441 |
| 2024-03-18 | 249.00 | 251.00 | 248.00 | 251.00 | 251.00 | 6,900 |
| 2024-03-14 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1,000 |
| 2024-03-13 | 250.00 | 255.00 | 249.00 | 254.00 | 254.00 | 25,329 |
| 2024-03-12 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 9,000 |
| 2024-03-11 | 254.00 | 254.00 | 247.00 | 250.00 | 250.00 | 12,160 |
| 2024-03-08 | 251.00 | 256.00 | 251.00 | 254.00 | 254.00 | 11,761 |
| 2024-03-07 | 249.00 | 255.00 | 249.00 | 251.00 | 251.00 | 38,211 |
| 2024-03-06 | 253.00 | 256.00 | 246.00 | 255.00 | 255.00 | 23,113 |
| 2024-03-05 | 247.00 | 253.00 | 241.00 | 252.00 | 252.00 | 58,584 |
| 2024-03-04 | 246.00 | 248.00 | 240.00 | 245.00 | 245.00 | 62,844 |
| 2024-03-01 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 31,535 |
| 2024-02-29 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 8,850 |
| 2024-02-28 | 248.00 | 248.00 | 247.00 | 248.00 | 248.00 | 5,040 |
| 2024-02-27 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 17,921 |
| 2024-02-26 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 3,380 |
| 2024-02-23 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | 23,685 |
| 2024-02-22 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 5,000 |
| 2024-02-21 | 254.00 | 255.00 | 250.00 | 255.00 | 255.00 | 7,500 |
| 2024-02-20 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 22,770 |
| 2024-02-19 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | 12,612 |
| 2024-02-16 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 16,590 |
| 2024-02-15 | 252.00 | 257.00 | 250.00 | 254.00 | 254.00 | 27,116 |
| 2024-02-14 | 255.00 | 257.00 | 251.00 | 255.00 | 255.00 | 37,091 |
| 2024-02-13 | 259.00 | 263.00 | 252.00 | 260.00 | 260.00 | 35,238 |
| 2024-02-12 | 260.00 | 265.00 | 255.00 | 262.00 | 262.00 | 25,042 |
| 2024-02-09 | 261.00 | 265.00 | 256.00 | 265.00 | 265.00 | 31,000 |
| 2024-02-08 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 5,800 |
| 2024-02-07 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | 28,991 |
| 2024-02-06 | 269.00 | 270.00 | 262.00 | 268.00 | 268.00 | 29,091 |
| 2024-02-05 | 265.00 | 275.00 | 263.00 | 268.00 | 268.00 | 38,966 |
| 2024-02-02 | 261.00 | 270.00 | 258.00 | 263.00 | 263.00 | 18,644 |
| 2024-02-01 | 264.00 | 268.00 | 256.00 | 260.00 | 260.00 | 17,251 |
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.