AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 251.00 | 266.00 | 250.00 | 264.00 | 264.00 | 38,032 |
| 2024-01-30 | 255.00 | 258.00 | 255.00 | 257.00 | 257.00 | 3,740 |
| 2024-01-29 | 260.00 | 260.00 | 250.00 | 253.00 | 253.00 | 22,660 |
| 2024-01-26 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 2,075 |
| 2024-01-25 | 262.00 | 262.00 | 257.00 | 260.00 | 260.00 | 46,490 |
| 2024-01-24 | 259.00 | 262.00 | 255.00 | 262.00 | 262.00 | 16,960 |
| 2024-01-23 | 265.00 | 268.00 | 259.00 | 260.00 | 260.00 | 142,897 |
| 2024-01-22 | 274.00 | 278.00 | 264.00 | 269.00 | 269.00 | 84,368 |
| 2024-01-19 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 221,032 |
| 2024-01-18 | 253.00 | 254.00 | 250.00 | 254.00 | 254.00 | 6,577 |
| 2024-01-17 | 254.00 | 255.00 | 248.00 | 254.00 | 254.00 | 35,008 |
| 2024-01-16 | 253.00 | 257.00 | 250.00 | 254.00 | 254.00 | 68,863 |
| 2024-01-15 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | 38,021 |
| 2024-01-12 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 29,974 |
| 2024-01-11 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 87,128 |
| 2024-01-10 | 253.00 | 258.00 | 246.00 | 258.00 | 258.00 | 102,714 |
| 2024-01-09 | 243.00 | 259.00 | 240.00 | 251.00 | 251.00 | 238,764 |
| 2024-01-08 | 241.00 | 250.00 | 230.00 | 240.00 | 240.00 | 325,112 |
| 2024-01-05 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 30,034 |
| 2024-01-04 | 237.00 | 241.00 | 236.00 | 241.00 | 241.00 | 18,511 |
| 2024-01-03 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 2,695 |
| 2024-01-02 | 239.00 | 241.00 | 235.00 | 240.00 | 240.00 | 10,585 |
| 2023-12-29 | 237.00 | 240.00 | 235.00 | 240.00 | 240.00 | 37,180 |
| 2023-12-28 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 8,250 |
| 2023-12-27 | 237.00 | 238.00 | 229.00 | 236.00 | 236.00 | 61,080 |
| 2023-12-22 | 235.00 | 239.00 | 230.00 | 238.00 | 238.00 | 140,439 |
| 2023-12-21 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 45,693 |
| 2023-12-20 | 239.00 | 242.00 | 235.00 | 237.00 | 237.00 | 64,801 |
| 2023-12-19 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 10,030 |
| 2023-12-18 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 56,487 |
| 2023-12-15 | 240.00 | 242.00 | 238.00 | 241.00 | 241.00 | 19,004 |
| 2023-12-14 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 32,492 |
| 2023-12-13 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 18,820 |
| 2023-12-12 | 240.00 | 243.00 | 236.00 | 241.00 | 241.00 | 23,680 |
| 2023-12-11 | 242.00 | 243.00 | 237.00 | 242.00 | 242.00 | 20,250 |
| 2023-12-08 | 242.00 | 245.00 | 240.00 | 244.00 | 244.00 | 32,380 |
| 2023-12-07 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 26,890 |
| 2023-12-06 | 240.00 | 244.00 | 236.00 | 243.00 | 243.00 | 37,737 |
| 2023-12-05 | 243.00 | 245.00 | 240.00 | 242.00 | 242.00 | 29,964 |
| 2023-12-04 | 240.00 | 245.00 | 236.00 | 243.00 | 243.00 | 101,429 |
| 2023-12-01 | 239.00 | 250.00 | 235.00 | 238.00 | 238.00 | 125,025 |
| 2023-11-30 | 236.00 | 246.00 | 230.00 | 237.00 | 237.00 | 182,863 |
| 2023-11-29 | 250.00 | 250.00 | 227.00 | 236.00 | 236.00 | 148,392 |
| 2023-11-28 | 260.00 | 264.00 | 242.00 | 252.00 | 252.00 | 119,885 |
| 2023-11-27 | 273.00 | 291.00 | 253.00 | 261.00 | 261.00 | 673,618 |
| 2023-11-24 | 220.00 | 264.00 | 220.00 | 264.00 | 264.00 | 822,503 |
| 2023-11-23 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 45,208 |
| 2023-11-22 | 222.00 | 226.00 | 212.00 | 217.00 | 217.00 | 99,658 |
| 2023-11-21 | 220.00 | 226.00 | 219.00 | 226.00 | 226.00 | 24,194 |
| 2023-11-20 | 222.00 | 225.00 | 220.00 | 220.00 | 220.00 | 35,600 |
| 2023-11-17 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 54,090 |
| 2023-11-16 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 12,379 |
| 2023-11-15 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | 29,505 |
| 2023-11-14 | 225.00 | 225.00 | 219.00 | 221.00 | 221.00 | 44,591 |
| 2023-11-13 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | 37,465 |
| 2023-11-10 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 49,447 |
| 2023-11-09 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1,732 |
| 2023-11-08 | 222.00 | 226.00 | 221.00 | 222.00 | 222.00 | 21,800 |
| 2023-11-07 | 225.00 | 226.00 | 221.00 | 222.00 | 222.00 | 22,080 |
| 2023-11-06 | 222.00 | 227.00 | 222.00 | 222.00 | 222.00 | 18,112 |
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.