AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 277.50 | 279.00 | 273.50 | 277.00 | 277.00 | 11,537 |
| 2022-06-02 | 281.50 | 283.00 | 273.50 | 277.00 | 277.00 | 25,155 |
| 2022-06-01 | 277.00 | 282.00 | 274.00 | 281.50 | 281.50 | 37,636 |
| 2022-05-31 | 284.00 | 284.50 | 276.00 | 282.00 | 282.00 | 14,955 |
| 2022-05-30 | 283.00 | 288.50 | 276.00 | 283.50 | 283.50 | 23,473 |
| 2022-05-27 | 288.00 | 290.00 | 278.00 | 289.00 | 289.00 | 74,146 |
| 2022-05-26 | 283.50 | 288.00 | 275.00 | 288.00 | 288.00 | 58,681 |
| 2022-05-25 | 285.00 | 287.00 | 276.50 | 283.50 | 283.50 | 14,475 |
| 2022-05-24 | 289.50 | 290.00 | 279.00 | 280.00 | 280.00 | 59,277 |
| 2022-05-23 | 289.00 | 289.50 | 283.50 | 289.50 | 289.50 | 14,809 |
| 2022-05-20 | 290.00 | 290.00 | 280.00 | 287.00 | 287.00 | 30,849 |
| 2022-05-19 | 290.00 | 291.00 | 280.00 | 290.50 | 290.50 | 22,516 |
| 2022-05-18 | 291.00 | 294.00 | 285.00 | 291.00 | 291.00 | 46,418 |
| 2022-05-17 | 286.00 | 299.00 | 276.00 | 285.00 | 285.00 | 78,253 |
| 2022-05-16 | 302.50 | 302.50 | 290.00 | 290.00 | 290.00 | 25,040 |
| 2022-05-13 | 298.50 | 303.50 | 296.50 | 301.50 | 301.50 | 17,665 |
| 2022-05-12 | 300.00 | 301.00 | 293.00 | 298.50 | 298.50 | 18,263 |
| 2022-05-11 | 302.00 | 302.00 | 292.50 | 301.00 | 301.00 | 26,832 |
| 2022-05-10 | 301.50 | 305.00 | 297.00 | 302.00 | 302.00 | 12,999 |
| 2022-05-09 | 300.00 | 302.00 | 297.00 | 301.00 | 301.00 | 15,724 |
| 2022-05-06 | 300.00 | 306.00 | 297.50 | 300.00 | 300.00 | 30,181 |
| 2022-05-05 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 25,995 |
| 2022-05-04 | 301.00 | 305.50 | 297.50 | 305.50 | 305.50 | 33,144 |
| 2022-05-03 | 302.50 | 306.00 | 296.00 | 301.00 | 301.00 | 27,941 |
| 2022-05-02 | 304.50 | 307.50 | 296.00 | 302.50 | 302.50 | 36,322 |
| 2022-04-29 | 304.50 | 308.00 | 299.50 | 300.50 | 300.50 | 18,760 |
| 2022-04-28 | 303.00 | 312.50 | 298.00 | 303.50 | 303.50 | 46,960 |
| 2022-04-27 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 19,125 |
| 2022-04-26 | 304.50 | 305.00 | 299.50 | 299.50 | 299.50 | 29,447 |
| 2022-04-25 | 300.50 | 305.50 | 300.00 | 304.50 | 304.50 | 58,966 |
| 2022-04-22 | 307.00 | 312.00 | 302.50 | 302.50 | 302.50 | 34,486 |
| 2022-04-21 | 309.50 | 311.50 | 302.00 | 307.00 | 307.00 | 47,792 |
| 2022-04-20 | 308.00 | 311.00 | 305.00 | 308.50 | 308.50 | 31,947 |
| 2022-04-19 | 311.50 | 318.50 | 306.00 | 308.00 | 308.00 | 42,216 |
| 2022-04-14 | 309.00 | 311.00 | 302.00 | 311.00 | 311.00 | 72,665 |
| 2022-04-13 | 311.00 | 312.00 | 305.00 | 309.50 | 309.50 | 39,921 |
| 2022-04-12 | 312.00 | 314.00 | 303.00 | 311.50 | 311.50 | 72,569 |
| 2022-04-11 | 317.00 | 320.00 | 307.50 | 314.00 | 314.00 | 41,063 |
| 2022-04-08 | 316.50 | 318.50 | 305.00 | 318.50 | 318.50 | 53,877 |
| 2022-04-07 | 321.50 | 323.50 | 309.50 | 316.50 | 316.50 | 53,799 |
| 2022-04-06 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 35,288 |
| 2022-04-05 | 325.00 | 326.00 | 317.00 | 322.00 | 322.00 | 58,082 |
| 2022-04-04 | 322.00 | 326.00 | 316.00 | 323.00 | 323.00 | 52,674 |
| 2022-04-01 | 324.00 | 324.00 | 317.00 | 322.00 | 322.00 | 17,550 |
| 2022-03-31 | 319.00 | 325.00 | 316.50 | 323.50 | 323.50 | 75,797 |
| 2022-03-30 | 324.00 | 324.00 | 313.00 | 319.00 | 319.00 | 32,441 |
| 2022-03-29 | 327.00 | 327.00 | 317.50 | 323.50 | 323.50 | 36,998 |
| 2022-03-28 | 327.00 | 333.00 | 318.00 | 325.00 | 325.00 | 57,057 |
| 2022-03-25 | 325.00 | 327.00 | 317.00 | 327.00 | 327.00 | 18,471 |
| 2022-03-24 | 326.00 | 327.00 | 311.00 | 325.00 | 325.00 | 27,634 |
| 2022-03-23 | 328.00 | 331.50 | 317.50 | 326.00 | 326.00 | 81,354 |
| 2022-03-22 | 328.50 | 334.00 | 322.00 | 328.50 | 328.50 | 46,404 |
| 2022-03-21 | 342.50 | 342.50 | 320.50 | 328.50 | 328.50 | 64,970 |
| 2022-03-18 | 333.00 | 340.00 | 326.00 | 338.00 | 338.00 | 35,305 |
| 2022-03-17 | 319.50 | 340.00 | 319.50 | 333.00 | 333.00 | 124,891 |
| 2022-03-16 | 306.50 | 319.50 | 303.00 | 319.00 | 319.00 | 60,403 |
| 2022-03-11 | 306.00 | 313.50 | 301.00 | 304.50 | 304.50 | 108,220 |
| 2022-03-10 | 304.00 | 317.50 | 297.50 | 300.00 | 300.00 | 106,919 |
| 2022-03-09 | 308.50 | 309.00 | 285.00 | 299.50 | 299.50 | 345,629 |
| 2022-03-08 | 310.00 | 324.00 | 294.00 | 300.00 | 300.00 | 160,973 |
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.