AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 215.00 | 218.00 | 210.00 | 214.00 | 214.00 | 11,802 |
| 2023-08-08 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 13,545 |
| 2023-08-07 | 220.00 | 222.00 | 210.00 | 219.00 | 219.00 | 11,160 |
| 2023-08-04 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 25,586 |
| 2023-08-03 | 211.00 | 224.00 | 210.00 | 223.00 | 223.00 | 16,725 |
| 2023-08-02 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | 3,899 |
| 2023-08-01 | 215.00 | 215.00 | 213.00 | 215.00 | 215.00 | 4,611 |
| 2023-07-31 | 224.00 | 224.00 | 214.00 | 215.00 | 215.00 | 4,640 |
| 2023-07-28 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 2,971 |
| 2023-07-27 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 8,475 |
| 2023-07-26 | 222.00 | 227.00 | 214.00 | 224.00 | 224.00 | 16,302 |
| 2023-07-25 | 210.00 | 222.00 | 210.00 | 222.00 | 222.00 | 72,014 |
| 2023-07-24 | 211.00 | 215.00 | 210.00 | 211.00 | 211.00 | 11,726 |
| 2023-07-21 | 203.00 | 212.00 | 195.00 | 212.00 | 212.00 | 33,606 |
| 2023-07-20 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 11,036 |
| 2023-07-19 | 203.00 | 203.00 | 183.00 | 200.00 | 200.00 | 38,219 |
| 2023-07-18 | 203.00 | 204.00 | 200.00 | 203.00 | 203.00 | 4,350 |
| 2023-07-17 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | 3,181 |
| 2023-07-14 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 9,634 |
| 2023-07-13 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 12,610 |
| 2023-07-12 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,048 |
| 2023-07-11 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 22,770 |
| 2023-07-10 | 205.00 | 207.00 | 200.00 | 203.00 | 203.00 | 35,855 |
| 2023-07-07 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | 35,725 |
| 2023-07-06 | 205.00 | 208.00 | 200.00 | 206.00 | 206.00 | 31,865 |
| 2023-07-05 | 204.00 | 208.00 | 201.00 | 205.00 | 205.00 | 17,698 |
| 2023-07-04 | 203.00 | 207.00 | 200.00 | 204.00 | 204.00 | 58,750 |
| 2023-07-03 | 212.00 | 212.00 | 200.00 | 203.00 | 203.00 | 33,147 |
| 2023-06-30 | 206.00 | 210.00 | 202.00 | 209.00 | 209.00 | 22,380 |
| 2023-06-29 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 35,070 |
| 2023-06-28 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 44,610 |
| 2023-06-27 | 209.00 | 210.00 | 203.00 | 207.00 | 207.00 | 47,958 |
| 2023-06-26 | 210.00 | 210.00 | 203.00 | 209.00 | 209.00 | 12,465 |
| 2023-06-23 | 207.00 | 211.00 | 206.00 | 210.00 | 210.00 | 10,708 |
| 2023-06-22 | 209.00 | 209.00 | 200.00 | 207.00 | 207.00 | 53,363 |
| 2023-06-21 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 45,155 |
| 2023-06-20 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 23,499 |
| 2023-06-19 | 220.00 | 220.00 | 205.00 | 214.00 | 214.00 | 146,072 |
| 2023-06-16 | 227.00 | 229.00 | 214.00 | 220.00 | 220.00 | 28,068 |
| 2023-06-15 | 210.00 | 226.00 | 206.00 | 224.00 | 224.00 | 90,991 |
| 2023-06-14 | 218.00 | 221.00 | 206.00 | 206.00 | 206.00 | 84,412 |
| 2023-06-13 | 218.00 | 222.00 | 213.00 | 215.00 | 215.00 | 90,562 |
| 2023-06-12 | 222.00 | 229.00 | 218.00 | 218.00 | 218.00 | 96,443 |
| 2023-06-09 | 223.00 | 224.00 | 216.00 | 223.00 | 223.00 | 6,630 |
| 2023-06-08 | 224.00 | 224.00 | 218.00 | 223.00 | 223.00 | 3,211 |
| 2023-06-07 | 227.00 | 227.00 | 216.00 | 223.00 | 223.00 | 5,077 |
| 2023-06-06 | 226.00 | 228.00 | 220.00 | 227.00 | 227.00 | 5,143 |
| 2023-06-05 | 229.00 | 229.00 | 220.00 | 223.00 | 223.00 | 13,875 |
| 2023-06-02 | 230.00 | 230.00 | 224.00 | 229.00 | 229.00 | 17,333 |
| 2023-06-01 | 230.00 | 234.00 | 225.00 | 230.00 | 230.00 | 9,780 |
| 2023-05-31 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 2,125 |
| 2023-05-30 | 233.00 | 234.00 | 226.00 | 226.00 | 226.00 | 7,202 |
| 2023-05-26 | 235.00 | 235.00 | 227.00 | 232.00 | 232.00 | 3,335 |
| 2023-05-25 | 237.00 | 237.00 | 228.00 | 235.00 | 235.00 | 7,195 |
| 2023-05-24 | 237.00 | 237.00 | 230.00 | 237.00 | 237.00 | 1,425 |
| 2023-05-23 | 239.00 | 241.00 | 230.00 | 237.00 | 237.00 | 3,667 |
| 2023-05-22 | 242.00 | 242.00 | 230.00 | 239.00 | 239.00 | 6,049 |
| 2023-05-19 | 228.00 | 245.00 | 228.00 | 245.00 | 245.00 | 18,895 |
| 2023-05-18 | 227.00 | 231.00 | 223.00 | 228.00 | 228.00 | 7,297 |
| 2023-05-17 | 232.00 | 233.00 | 218.00 | 230.00 | 230.00 | 16,529 |
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.