AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 239.00 | 240.00 | 218.00 | 234.00 | 234.00 | 18,022 |
| 2023-05-15 | 243.00 | 244.00 | 235.00 | 235.00 | 235.00 | 11,272 |
| 2023-05-12 | 241.00 | 242.00 | 237.00 | 242.00 | 242.00 | 1,649 |
| 2023-05-11 | 243.00 | 243.00 | 235.00 | 241.00 | 241.00 | 2,595 |
| 2023-05-10 | 236.00 | 244.00 | 235.00 | 243.00 | 243.00 | 8,589 |
| 2023-05-09 | 247.00 | 247.00 | 238.00 | 244.00 | 244.00 | 2,005 |
| 2023-05-08 | 244.00 | 247.00 | 240.00 | 247.00 | 247.00 | 4,025 |
| 2023-05-05 | 247.00 | 249.00 | 239.00 | 244.00 | 244.00 | 4,905 |
| 2023-05-04 | 248.00 | 249.00 | 240.00 | 243.00 | 243.00 | 2,951 |
| 2023-05-03 | 249.00 | 250.00 | 245.00 | 249.00 | 249.00 | 1,141 |
| 2023-05-02 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 5,505 |
| 2023-04-28 | 238.00 | 246.00 | 233.00 | 246.00 | 246.00 | 15,320 |
| 2023-04-27 | 237.00 | 240.00 | 230.00 | 239.00 | 239.00 | 8,224 |
| 2023-04-26 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | 785 |
| 2023-04-25 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 2,320 |
| 2023-04-24 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | 1,180 |
| 2023-04-21 | 243.00 | 244.00 | 232.00 | 235.00 | 235.00 | 11,057 |
| 2023-04-20 | 244.00 | 244.00 | 239.00 | 243.00 | 243.00 | 1,880 |
| 2023-04-19 | 246.00 | 246.00 | 240.00 | 245.00 | 245.00 | 3,619 |
| 2023-04-18 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | 8,069 |
| 2023-04-17 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 3,180 |
| 2023-04-14 | 251.00 | 251.00 | 240.00 | 248.00 | 248.00 | 14,142 |
| 2023-04-13 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | 1,850 |
| 2023-04-12 | 252.00 | 253.00 | 241.00 | 249.00 | 249.00 | 16,234 |
| 2023-04-11 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 17,280 |
| 2023-04-06 | 265.00 | 265.00 | 256.00 | 263.00 | 263.00 | 3,889 |
| 2023-04-05 | 270.00 | 279.00 | 266.00 | 268.00 | 268.00 | 12,402 |
| 2023-04-04 | 246.00 | 275.00 | 245.00 | 270.00 | 270.00 | 12,980 |
| 2023-04-03 | 248.00 | 251.00 | 239.00 | 239.00 | 239.00 | 15,422 |
| 2023-03-31 | 251.50 | 255.00 | 242.00 | 248.00 | 248.00 | 12,288 |
| 2023-03-30 | 252.00 | 252.00 | 249.00 | 250.00 | 250.00 | 3,050 |
| 2023-03-29 | 256.50 | 256.50 | 245.00 | 249.50 | 249.50 | 26,222 |
| 2023-03-28 | 260.00 | 261.00 | 241.00 | 257.50 | 257.50 | 16,725 |
| 2023-03-27 | 261.50 | 262.00 | 256.50 | 260.00 | 260.00 | 8,115 |
| 2023-03-24 | 258.50 | 261.50 | 258.00 | 261.50 | 261.50 | 11,425 |
| 2023-03-23 | 260.00 | 262.00 | 259.50 | 262.00 | 262.00 | 11,220 |
| 2023-03-22 | 260.00 | 263.00 | 257.00 | 260.00 | 260.00 | 6,193 |
| 2023-03-21 | 257.00 | 262.50 | 255.50 | 258.00 | 258.00 | 27,150 |
| 2023-03-20 | 270.50 | 271.00 | 267.00 | 270.50 | 270.50 | 7,010 |
| 2023-03-17 | 273.00 | 277.00 | 269.00 | 271.00 | 271.00 | 8,395 |
| 2023-03-16 | 272.50 | 272.50 | 268.00 | 272.50 | 272.50 | 3,239 |
| 2023-03-14 | 270.00 | 273.00 | 268.00 | 273.00 | 273.00 | 3,850 |
| 2023-03-13 | 279.00 | 279.00 | 269.00 | 272.00 | 272.00 | 16,221 |
| 2023-03-10 | 279.00 | 279.50 | 274.00 | 279.50 | 279.50 | 10,530 |
| 2023-03-09 | 279.00 | 279.50 | 271.50 | 278.50 | 278.50 | 7,501 |
| 2023-03-08 | 279.00 | 279.50 | 271.50 | 279.50 | 279.50 | 9,356 |
| 2023-03-07 | 277.50 | 279.00 | 270.00 | 276.00 | 276.00 | 5,550 |
| 2023-03-06 | 269.00 | 275.00 | 266.50 | 275.00 | 275.00 | 9,610 |
| 2023-03-03 | 267.50 | 269.00 | 261.00 | 269.00 | 269.00 | 18,565 |
| 2023-03-02 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | 9,960 |
| 2023-03-01 | 268.50 | 268.50 | 262.00 | 267.50 | 267.50 | 7,575 |
| 2023-02-28 | 273.50 | 273.50 | 261.00 | 269.50 | 269.50 | 15,650 |
| 2023-02-27 | 270.00 | 273.50 | 266.00 | 273.50 | 273.50 | 8,601 |
| 2023-02-24 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 8,243 |
| 2023-02-23 | 276.00 | 277.50 | 270.00 | 274.00 | 274.00 | 13,030 |
| 2023-02-22 | 276.50 | 277.00 | 270.00 | 274.00 | 274.00 | 9,990 |
| 2023-02-21 | 279.50 | 279.50 | 270.50 | 278.00 | 278.00 | 10,126 |
| 2023-02-20 | 279.50 | 279.50 | 273.00 | 278.50 | 278.50 | 7,746 |
| 2023-02-17 | 280.00 | 285.50 | 279.00 | 280.00 | 280.00 | 25,893 |
| 2023-02-16 | 284.00 | 286.50 | 282.00 | 286.00 | 286.00 | 9,065 |
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.