AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 277.50 | 278.00 | 273.00 | 278.00 | 278.00 | 8,823 |
| 2022-11-21 | 279.00 | 280.00 | 272.50 | 279.50 | 279.50 | 14,367 |
| 2022-11-18 | 279.00 | 280.00 | 275.00 | 278.50 | 278.50 | 17,234 |
| 2022-11-17 | 280.00 | 280.50 | 275.00 | 279.50 | 279.50 | 12,320 |
| 2022-11-16 | 280.50 | 281.50 | 275.00 | 280.00 | 280.00 | 12,025 |
| 2022-11-15 | 282.00 | 282.00 | 276.00 | 280.50 | 280.50 | 12,711 |
| 2022-11-14 | 282.50 | 282.50 | 277.00 | 282.00 | 282.00 | 12,439 |
| 2022-11-11 | 282.00 | 283.00 | 281.50 | 283.00 | 283.00 | 5,275 |
| 2022-11-10 | 283.50 | 286.00 | 275.50 | 282.50 | 282.50 | 9,750 |
| 2022-11-09 | 285.00 | 288.50 | 274.50 | 283.50 | 283.50 | 37,005 |
| 2022-11-08 | 285.00 | 287.50 | 283.00 | 285.00 | 285.00 | 11,531 |
| 2022-11-07 | 292.00 | 292.00 | 280.00 | 285.00 | 285.00 | 25,486 |
| 2022-11-04 | 281.50 | 292.00 | 281.00 | 292.00 | 292.00 | 13,734 |
| 2022-11-03 | 280.50 | 282.00 | 274.00 | 281.00 | 281.00 | 12,345 |
| 2022-11-02 | 283.00 | 283.50 | 275.00 | 280.50 | 280.50 | 12,980 |
| 2022-10-28 | 283.50 | 283.50 | 273.50 | 281.00 | 281.00 | 42,270 |
| 2022-10-27 | 278.00 | 287.00 | 275.50 | 283.00 | 283.00 | 26,430 |
| 2022-10-26 | 282.00 | 284.00 | 270.00 | 278.50 | 278.50 | 65,024 |
| 2022-10-25 | 284.50 | 284.50 | 277.00 | 282.00 | 282.00 | 13,050 |
| 2022-10-24 | 285.00 | 285.00 | 280.00 | 284.50 | 284.50 | 11,640 |
| 2022-10-21 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | 9,820 |
| 2022-10-20 | 289.50 | 289.50 | 281.00 | 286.00 | 286.00 | 9,903 |
| 2022-10-19 | 288.50 | 288.50 | 280.00 | 286.50 | 286.50 | 27,510 |
| 2022-10-18 | 288.00 | 293.00 | 280.00 | 287.50 | 287.50 | 34,373 |
| 2022-10-17 | 294.00 | 294.00 | 282.00 | 285.00 | 285.00 | 22,460 |
| 2022-10-14 | 298.50 | 299.50 | 288.00 | 288.00 | 288.00 | 43,660 |
| 2022-10-13 | 299.00 | 299.50 | 290.00 | 295.00 | 295.00 | 17,610 |
| 2022-10-12 | 297.50 | 299.00 | 293.50 | 298.50 | 298.50 | 12,041 |
| 2022-10-11 | 312.00 | 312.00 | 288.00 | 295.00 | 295.00 | 27,686 |
| 2022-10-10 | 313.00 | 318.50 | 307.00 | 312.00 | 312.00 | 16,821 |
| 2022-10-07 | 319.50 | 320.00 | 306.50 | 313.00 | 313.00 | 24,835 |
| 2022-10-06 | 306.50 | 319.50 | 300.00 | 319.50 | 319.50 | 23,304 |
| 2022-10-05 | 306.50 | 307.00 | 298.00 | 306.00 | 306.00 | 17,023 |
| 2022-10-04 | 309.00 | 309.00 | 300.00 | 307.00 | 307.00 | 40,549 |
| 2022-10-03 | 311.00 | 311.00 | 302.00 | 308.50 | 308.50 | 14,160 |
| 2022-09-30 | 312.00 | 314.50 | 305.00 | 311.50 | 311.50 | 11,925 |
| 2022-09-29 | 314.00 | 315.00 | 301.00 | 312.50 | 312.50 | 26,187 |
| 2022-09-28 | 313.50 | 314.00 | 305.50 | 314.00 | 314.00 | 17,728 |
| 2022-09-27 | 312.00 | 314.00 | 306.50 | 314.00 | 314.00 | 19,441 |
| 2022-09-26 | 310.00 | 316.50 | 303.50 | 311.00 | 311.00 | 29,200 |
| 2022-09-23 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 34,684 |
| 2022-09-22 | 313.00 | 319.50 | 311.50 | 319.00 | 319.00 | 14,375 |
| 2022-09-21 | 313.50 | 322.00 | 313.50 | 319.50 | 319.50 | 25,840 |
| 2022-09-20 | 310.00 | 323.00 | 309.00 | 323.00 | 323.00 | 48,420 |
| 2022-09-19 | 309.00 | 322.50 | 305.00 | 319.00 | 319.00 | 32,840 |
| 2022-09-16 | 319.00 | 320.00 | 309.50 | 317.00 | 317.00 | 75,972 |
| 2022-09-15 | 312.00 | 323.00 | 310.00 | 320.00 | 320.00 | 300,679 |
| 2022-09-14 | 314.50 | 314.50 | 305.00 | 312.50 | 312.50 | 101,939 |
| 2022-09-13 | 316.00 | 316.50 | 305.50 | 316.50 | 316.50 | 17,334 |
| 2022-09-12 | 317.00 | 317.00 | 307.00 | 315.00 | 315.00 | 8,610 |
| 2022-09-09 | 312.50 | 315.00 | 307.00 | 315.00 | 315.00 | 11,775 |
| 2022-09-08 | 307.00 | 316.50 | 301.00 | 312.50 | 312.50 | 86,992 |
| 2022-09-07 | 308.00 | 309.00 | 301.00 | 302.00 | 302.00 | 5,319 |
| 2022-09-06 | 309.00 | 309.00 | 300.50 | 307.00 | 307.00 | 8,565 |
| 2022-09-05 | 309.00 | 310.00 | 300.00 | 308.50 | 308.50 | 24,305 |
| 2022-09-02 | 307.50 | 310.00 | 301.00 | 310.00 | 310.00 | 63,738 |
| 2022-09-01 | 314.00 | 314.00 | 302.50 | 308.00 | 308.00 | 3,800 |
| 2022-08-31 | 308.50 | 318.50 | 297.50 | 315.00 | 315.00 | 48,312 |
| 2022-08-30 | 310.00 | 316.50 | 303.50 | 310.00 | 310.00 | 27,502 |
| 2022-08-29 | 308.00 | 318.00 | 299.00 | 317.50 | 317.50 | 32,439 |
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.