AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 8,010 |
| 2023-02-14 | 288.50 | 289.00 | 282.50 | 288.00 | 288.00 | 15,054 |
| 2023-02-13 | 289.00 | 289.50 | 283.00 | 289.00 | 289.00 | 7,690 |
| 2023-02-10 | 293.00 | 293.00 | 282.50 | 285.00 | 285.00 | 10,664 |
| 2023-02-09 | 290.00 | 299.50 | 285.50 | 292.00 | 292.00 | 28,030 |
| 2023-02-08 | 293.50 | 294.00 | 285.00 | 289.50 | 289.50 | 16,099 |
| 2023-02-07 | 289.00 | 293.50 | 284.00 | 293.50 | 293.50 | 8,950 |
| 2023-02-06 | 288.00 | 290.00 | 283.50 | 289.50 | 289.50 | 8,800 |
| 2023-02-03 | 288.50 | 290.00 | 282.50 | 290.00 | 290.00 | 19,834 |
| 2023-02-02 | 282.50 | 288.50 | 282.00 | 288.50 | 288.50 | 7,205 |
| 2023-02-01 | 288.50 | 289.50 | 282.00 | 288.50 | 288.50 | 10,950 |
| 2023-01-31 | 290.00 | 290.00 | 281.00 | 288.50 | 288.50 | 12,134 |
| 2023-01-30 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 8,860 |
| 2023-01-27 | 289.50 | 290.00 | 285.00 | 290.00 | 290.00 | 6,405 |
| 2023-01-26 | 289.50 | 290.00 | 285.00 | 289.00 | 289.00 | 6,115 |
| 2023-01-25 | 289.50 | 290.00 | 285.00 | 290.00 | 290.00 | 4,002 |
| 2023-01-24 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 8,876 |
| 2023-01-23 | 289.50 | 292.00 | 282.50 | 292.00 | 292.00 | 24,907 |
| 2023-01-20 | 289.50 | 290.00 | 283.50 | 289.00 | 289.00 | 8,430 |
| 2023-01-19 | 283.50 | 290.00 | 282.50 | 290.00 | 290.00 | 18,816 |
| 2023-01-18 | 285.00 | 290.00 | 282.00 | 290.00 | 290.00 | 47,672 |
| 2023-01-17 | 287.00 | 287.00 | 277.50 | 286.00 | 286.00 | 5,100 |
| 2023-01-16 | 280.50 | 289.50 | 273.00 | 287.00 | 287.00 | 45,201 |
| 2023-01-13 | 278.00 | 282.50 | 273.00 | 281.00 | 281.00 | 38,764 |
| 2023-01-12 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 6,850 |
| 2023-01-11 | 277.00 | 278.00 | 266.00 | 276.00 | 276.00 | 43,937 |
| 2023-01-10 | 275.00 | 277.00 | 270.50 | 277.00 | 277.00 | 15,105 |
| 2023-01-09 | 279.50 | 279.50 | 268.00 | 275.00 | 275.00 | 38,334 |
| 2023-01-06 | 272.50 | 280.00 | 269.00 | 279.00 | 279.00 | 28,807 |
| 2023-01-05 | 273.50 | 274.50 | 267.00 | 272.50 | 272.50 | 22,897 |
| 2023-01-04 | 267.50 | 275.00 | 267.50 | 273.50 | 273.50 | 18,020 |
| 2023-01-03 | 268.50 | 273.50 | 265.00 | 273.50 | 273.50 | 16,830 |
| 2023-01-02 | 269.50 | 275.00 | 261.50 | 272.50 | 272.50 | 19,331 |
| 2022-12-30 | 270.00 | 270.00 | 261.00 | 268.00 | 268.00 | 18,762 |
| 2022-12-29 | 273.00 | 273.00 | 261.00 | 269.00 | 269.00 | 13,858 |
| 2022-12-28 | 276.00 | 277.00 | 265.50 | 270.00 | 270.00 | 23,260 |
| 2022-12-27 | 277.00 | 286.00 | 265.50 | 277.00 | 277.00 | 166,116 |
| 2022-12-23 | 257.00 | 278.00 | 253.00 | 277.00 | 277.00 | 19,822 |
| 2022-12-22 | 258.00 | 258.00 | 251.00 | 257.00 | 257.00 | 10,505 |
| 2022-12-21 | 260.00 | 260.00 | 252.50 | 257.00 | 257.00 | 17,217 |
| 2022-12-20 | 254.00 | 260.00 | 250.50 | 260.00 | 260.00 | 27,389 |
| 2022-12-19 | 256.50 | 260.00 | 252.00 | 258.00 | 258.00 | 13,660 |
| 2022-12-16 | 253.50 | 256.00 | 247.50 | 256.00 | 256.00 | 14,350 |
| 2022-12-15 | 255.00 | 255.00 | 251.00 | 253.50 | 253.50 | 27,024 |
| 2022-12-14 | 255.00 | 256.50 | 247.00 | 254.00 | 254.00 | 8,221 |
| 2022-12-13 | 258.00 | 258.00 | 250.00 | 253.00 | 253.00 | 47,075 |
| 2022-12-12 | 257.50 | 258.00 | 255.00 | 258.00 | 258.00 | 6,840 |
| 2022-12-09 | 258.00 | 258.00 | 255.00 | 258.00 | 258.00 | 6,815 |
| 2022-12-08 | 259.50 | 260.00 | 252.50 | 257.50 | 257.50 | 8,460 |
| 2022-12-07 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 22,404 |
| 2022-12-06 | 261.50 | 263.50 | 256.00 | 259.50 | 259.50 | 11,800 |
| 2022-12-05 | 260.00 | 264.50 | 255.00 | 262.50 | 262.50 | 15,888 |
| 2022-12-02 | 264.50 | 267.00 | 259.00 | 265.00 | 265.00 | 9,905 |
| 2022-12-01 | 260.00 | 268.00 | 257.00 | 263.00 | 263.00 | 16,890 |
| 2022-11-30 | 265.50 | 268.50 | 244.00 | 259.50 | 259.50 | 44,210 |
| 2022-11-29 | 271.00 | 271.00 | 266.00 | 269.50 | 269.50 | 7,390 |
| 2022-11-28 | 272.50 | 272.50 | 267.00 | 271.50 | 271.50 | 11,430 |
| 2022-11-25 | 270.00 | 273.50 | 267.00 | 273.00 | 273.00 | 16,663 |
| 2022-11-24 | 275.00 | 275.00 | 269.00 | 274.50 | 274.50 | 24,229 |
| 2022-11-23 | 273.50 | 277.00 | 270.00 | 274.50 | 274.50 | 68,977 |
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.