AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 318.00 | 320.00 | 306.00 | 320.00 | 320.00 | 18,415 |
| 2022-08-25 | 291.00 | 314.00 | 282.50 | 310.00 | 310.00 | 104,162 |
| 2022-08-24 | 286.50 | 291.00 | 277.00 | 291.00 | 291.00 | 23,302 |
| 2022-08-23 | 287.00 | 287.50 | 280.00 | 287.00 | 287.00 | 24,902 |
| 2022-08-22 | 287.50 | 288.00 | 281.00 | 287.00 | 287.00 | 8,367 |
| 2022-08-19 | 283.00 | 288.00 | 282.00 | 287.50 | 287.50 | 10,450 |
| 2022-08-18 | 287.50 | 289.50 | 282.50 | 288.00 | 288.00 | 18,912 |
| 2022-08-17 | 283.00 | 288.50 | 280.50 | 287.50 | 287.50 | 29,793 |
| 2022-08-16 | 288.00 | 288.50 | 281.50 | 283.00 | 283.00 | 3,882 |
| 2022-08-15 | 289.50 | 290.00 | 281.50 | 288.00 | 288.00 | 11,770 |
| 2022-08-12 | 289.50 | 290.00 | 281.00 | 289.50 | 289.50 | 24,940 |
| 2022-08-11 | 290.00 | 290.00 | 284.00 | 289.00 | 289.00 | 2,010 |
| 2022-08-10 | 289.50 | 290.00 | 283.00 | 289.50 | 289.50 | 5,242 |
| 2022-08-09 | 290.00 | 291.00 | 283.00 | 290.00 | 290.00 | 11,219 |
| 2022-08-08 | 286.50 | 291.50 | 285.50 | 287.00 | 287.00 | 4,588 |
| 2022-08-05 | 292.50 | 293.00 | 286.00 | 293.00 | 293.00 | 4,175 |
| 2022-08-04 | 287.00 | 297.50 | 287.00 | 292.00 | 292.00 | 19,602 |
| 2022-08-03 | 292.50 | 292.50 | 286.00 | 291.00 | 291.00 | 4,355 |
| 2022-08-02 | 293.50 | 293.50 | 286.00 | 292.50 | 292.50 | 8,658 |
| 2022-08-01 | 293.00 | 293.50 | 287.00 | 293.00 | 293.00 | 6,229 |
| 2022-07-29 | 293.00 | 293.50 | 287.00 | 293.50 | 293.50 | 4,551 |
| 2022-07-28 | 293.00 | 293.00 | 287.00 | 293.00 | 293.00 | 3,683 |
| 2022-07-27 | 293.00 | 293.00 | 288.00 | 293.00 | 293.00 | 3,255 |
| 2022-07-26 | 293.50 | 293.50 | 290.00 | 293.00 | 293.00 | 2,755 |
| 2022-07-25 | 296.00 | 296.50 | 290.50 | 296.00 | 296.00 | 3,485 |
| 2022-07-22 | 297.00 | 297.00 | 287.00 | 295.00 | 295.00 | 9,039 |
| 2022-07-21 | 293.00 | 296.00 | 286.00 | 296.00 | 296.00 | 8,655 |
| 2022-07-20 | 297.50 | 297.50 | 287.00 | 290.00 | 290.00 | 65,100 |
| 2022-07-19 | 299.00 | 300.00 | 290.00 | 293.50 | 293.50 | 640,854 |
| 2022-07-18 | 286.00 | 303.50 | 286.00 | 296.00 | 296.00 | 37,081 |
| 2022-07-15 | 291.50 | 292.00 | 281.00 | 282.00 | 282.00 | 30,441 |
| 2022-07-14 | 286.00 | 293.00 | 282.00 | 292.00 | 292.00 | 33,780 |
| 2022-07-13 | 289.00 | 292.50 | 281.50 | 286.00 | 286.00 | 26,601 |
| 2022-07-12 | 291.50 | 292.50 | 281.00 | 287.00 | 287.00 | 23,895 |
| 2022-07-11 | 291.50 | 299.50 | 285.50 | 292.00 | 292.00 | 30,356 |
| 2022-07-08 | 297.50 | 305.50 | 291.00 | 292.50 | 292.50 | 33,856 |
| 2022-07-07 | 298.00 | 298.50 | 290.00 | 297.50 | 297.50 | 7,840 |
| 2022-07-06 | 299.00 | 299.00 | 285.00 | 298.00 | 298.00 | 53,940 |
| 2022-07-05 | 297.00 | 301.00 | 289.00 | 297.50 | 297.50 | 78,037 |
| 2022-07-04 | 269.00 | 300.00 | 263.00 | 300.00 | 300.00 | 114,316 |
| 2022-07-01 | 269.00 | 269.50 | 262.00 | 268.00 | 268.00 | 13,787 |
| 2022-06-30 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 12,100 |
| 2022-06-29 | 269.50 | 270.00 | 263.50 | 270.00 | 270.00 | 28,296 |
| 2022-06-28 | 268.00 | 270.50 | 262.00 | 270.00 | 270.00 | 18,250 |
| 2022-06-27 | 268.00 | 271.00 | 264.00 | 264.00 | 264.00 | 14,691 |
| 2022-06-24 | 272.00 | 273.00 | 264.00 | 265.00 | 265.00 | 19,008 |
| 2022-06-23 | 269.50 | 271.00 | 269.50 | 271.00 | 271.00 | 3,712 |
| 2022-06-22 | 271.00 | 275.00 | 263.00 | 269.00 | 269.00 | 45,330 |
| 2022-06-21 | 264.50 | 273.00 | 260.50 | 273.00 | 273.00 | 34,973 |
| 2022-06-20 | 271.00 | 271.00 | 262.00 | 265.00 | 265.00 | 12,021 |
| 2022-06-17 | 273.50 | 274.00 | 264.00 | 271.00 | 271.00 | 22,655 |
| 2022-06-16 | 277.00 | 277.50 | 265.00 | 274.00 | 274.00 | 24,320 |
| 2022-06-15 | 266.00 | 283.50 | 263.00 | 278.00 | 278.00 | 24,300 |
| 2022-06-14 | 270.00 | 270.50 | 263.50 | 267.00 | 267.00 | 9,300 |
| 2022-06-13 | 269.00 | 276.50 | 266.00 | 271.00 | 271.00 | 63,072 |
| 2022-06-10 | 270.00 | 270.00 | 265.00 | 270.00 | 270.00 | 7,935 |
| 2022-06-09 | 272.50 | 272.50 | 268.50 | 269.00 | 269.00 | 15,365 |
| 2022-06-08 | 273.50 | 273.50 | 265.50 | 273.00 | 273.00 | 12,427 |
| 2022-06-07 | 277.00 | 278.00 | 267.00 | 267.00 | 267.00 | 5,982 |
| 2022-06-03 | 277.50 | 279.00 | 273.50 | 277.00 | 277.00 | 11,537 |
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.