AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 225.00 | 230.00 | 220.00 | 226.00 | 226.00 | 77,650 |
| 2023-11-02 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 3,762 |
| 2023-10-31 | 222.00 | 225.00 | 220.00 | 222.00 | 222.00 | 55,103 |
| 2023-10-30 | 225.00 | 229.00 | 222.00 | 227.00 | 227.00 | 85,213 |
| 2023-10-27 | 228.00 | 229.00 | 224.00 | 224.00 | 224.00 | 17,619 |
| 2023-10-26 | 229.00 | 230.00 | 225.00 | 228.00 | 228.00 | 8,188 |
| 2023-10-25 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 66,212 |
| 2023-10-24 | 232.00 | 233.00 | 225.00 | 228.00 | 228.00 | 109,048 |
| 2023-10-20 | 237.00 | 237.00 | 227.00 | 227.00 | 227.00 | 12,771 |
| 2023-10-19 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 100 |
| 2023-10-18 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 44,188 |
| 2023-10-17 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 22,740 |
| 2023-10-16 | 233.00 | 235.00 | 227.00 | 234.00 | 234.00 | 15,070 |
| 2023-10-13 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 12,201 |
| 2023-10-12 | 233.00 | 234.00 | 226.00 | 230.00 | 230.00 | 40,495 |
| 2023-10-11 | 235.00 | 235.00 | 227.00 | 234.00 | 234.00 | 1,705 |
| 2023-10-10 | 237.00 | 238.00 | 225.00 | 230.00 | 230.00 | 28,608 |
| 2023-10-09 | 234.00 | 239.00 | 234.00 | 238.00 | 238.00 | 23,648 |
| 2023-10-06 | 225.00 | 240.00 | 225.00 | 239.00 | 239.00 | 175,462 |
| 2023-10-05 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 5,315 |
| 2023-10-04 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | 39,942 |
| 2023-10-03 | 229.00 | 231.00 | 225.00 | 230.00 | 230.00 | 6,980 |
| 2023-10-02 | 227.00 | 231.00 | 226.00 | 226.00 | 226.00 | 47,500 |
| 2023-09-29 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | 31,500 |
| 2023-09-28 | 221.00 | 226.00 | 220.00 | 226.00 | 226.00 | 97,273 |
| 2023-09-27 | 226.00 | 227.00 | 220.00 | 220.00 | 220.00 | 52,879 |
| 2023-09-26 | 228.00 | 229.00 | 220.00 | 227.00 | 227.00 | 91,715 |
| 2023-09-25 | 229.00 | 232.00 | 220.00 | 228.00 | 228.00 | 10,272 |
| 2023-09-22 | 223.00 | 230.00 | 220.00 | 230.00 | 230.00 | 37,914 |
| 2023-09-21 | 227.00 | 229.00 | 224.00 | 229.00 | 229.00 | 6,345 |
| 2023-09-20 | 224.00 | 233.00 | 223.00 | 233.00 | 233.00 | 33,454 |
| 2023-09-19 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | 24,000 |
| 2023-09-18 | 233.00 | 234.00 | 216.00 | 229.00 | 229.00 | 289,281 |
| 2023-09-15 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 132,649 |
| 2023-09-14 | 245.00 | 245.00 | 237.00 | 240.00 | 240.00 | 55,729 |
| 2023-09-13 | 243.00 | 246.00 | 240.00 | 240.00 | 240.00 | 2,925 |
| 2023-09-12 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 8,234 |
| 2023-09-11 | 230.00 | 250.00 | 229.00 | 245.00 | 245.00 | 209,598 |
| 2023-09-08 | 239.00 | 240.00 | 226.00 | 237.00 | 237.00 | 139,209 |
| 2023-09-07 | 226.00 | 243.00 | 226.00 | 239.00 | 239.00 | 212,279 |
| 2023-09-06 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 6,515 |
| 2023-09-05 | 231.00 | 239.00 | 228.00 | 233.00 | 233.00 | 27,231 |
| 2023-09-04 | 235.00 | 235.00 | 227.00 | 231.00 | 231.00 | 14,274 |
| 2023-09-01 | 238.00 | 238.00 | 228.00 | 233.00 | 233.00 | 17,000 |
| 2023-08-31 | 233.00 | 239.00 | 233.00 | 238.00 | 238.00 | 14,250 |
| 2023-08-30 | 239.00 | 244.00 | 235.00 | 240.00 | 240.00 | 33,778 |
| 2023-08-29 | 235.00 | 253.00 | 230.00 | 242.00 | 242.00 | 85,068 |
| 2023-08-28 | 230.00 | 243.00 | 230.00 | 240.00 | 240.00 | 46,906 |
| 2023-08-25 | 229.00 | 229.00 | 224.00 | 229.00 | 229.00 | 19,981 |
| 2023-08-24 | 227.00 | 233.00 | 224.00 | 233.00 | 233.00 | 41,567 |
| 2023-08-23 | 230.00 | 235.00 | 215.00 | 227.00 | 227.00 | 78,700 |
| 2023-08-22 | 225.00 | 234.00 | 221.00 | 230.00 | 230.00 | 39,697 |
| 2023-08-21 | 230.00 | 241.00 | 223.00 | 225.00 | 225.00 | 117,751 |
| 2023-08-18 | 227.00 | 234.00 | 220.00 | 229.00 | 229.00 | 85,801 |
| 2023-08-17 | 253.00 | 253.00 | 221.00 | 228.00 | 228.00 | 227,605 |
| 2023-08-16 | 254.00 | 265.00 | 238.00 | 250.00 | 250.00 | 198,186 |
| 2023-08-15 | 264.00 | 296.00 | 242.00 | 253.00 | 253.00 | 443,918 |
| 2023-08-14 | 209.00 | 265.00 | 208.00 | 263.00 | 263.00 | 305,824 |
| 2023-08-11 | 212.00 | 213.00 | 200.00 | 208.00 | 208.00 | 45,100 |
| 2023-08-10 | 212.00 | 215.00 | 206.00 | 212.00 | 212.00 | 27,316 |
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.