AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3,158 |
| 2026-07-13 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,500 |
| 2026-07-10 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 5,674 |
| 2026-07-09 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2,180 |
| 2026-07-08 | 230.00 | 230.00 | 229.00 | 230.00 | 230.00 | 4,850 |
| 2026-07-07 | 232.00 | 237.00 | 225.00 | 237.00 | 237.00 | 12,146 |
| 2026-07-06 | 240.00 | 240.00 | 227.00 | 227.00 | 227.00 | 8,006 |
| 2026-07-03 | 232.00 | 244.00 | 226.00 | 244.00 | 244.00 | 6,043 |
| 2026-07-02 | 226.00 | 233.00 | 225.00 | 233.00 | 233.00 | 15,544 |
| 2026-07-01 | 234.00 | 234.00 | 222.00 | 234.00 | 234.00 | 30,527 |
| 2026-06-30 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 9,850 |
| 2026-06-26 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | 3,005 |
| 2026-06-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,000 |
| 2026-06-24 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 303 |
| 2026-06-23 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 13,157 |
| 2026-06-22 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 10,000 |
| 2026-06-19 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2,000 |
| 2026-06-18 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 3,200 |
| 2026-06-17 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 2,263 |
| 2026-06-16 | 234.00 | 238.00 | 233.00 | 236.00 | 236.00 | 4,550 |
| 2026-06-15 | 239.00 | 240.00 | 234.00 | 240.00 | 240.00 | 13,601 |
| 2026-06-12 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 1,300 |
| 2026-06-11 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,000 |
| 2026-06-10 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 400 |
| 2026-06-09 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,500 |
| 2026-06-08 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 1,904 |
| 2026-06-05 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 1,166 |
| 2026-06-04 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1,086 |
| 2026-06-03 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 2,900 |
| 2026-06-02 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | 1,574 |
| 2026-06-01 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,500 |
| 2026-05-29 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 2,660 |
| 2026-05-28 | 235.00 | 235.00 | 230.00 | 234.00 | 234.00 | 29,761 |
| 2026-05-26 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 7,984 |
| 2026-05-22 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | 11,572 |
| 2026-05-21 | 239.00 | 244.00 | 235.00 | 240.00 | 240.00 | 11,004 |
| 2026-05-20 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | 11,700 |
| 2026-05-19 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,447 |
| 2026-05-18 | 246.00 | 250.00 | 239.00 | 240.00 | 240.00 | 16,663 |
| 2026-05-15 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 10,680 |
| 2026-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2026-05-13 | 255.00 | 255.00 | 247.00 | 247.00 | 247.00 | 5,374 |
| 2026-05-12 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 500 |
| 2026-05-11 | 254.00 | 263.00 | 253.00 | 263.00 | 263.00 | 24,750 |
| 2026-05-08 | 247.00 | 253.00 | 246.00 | 253.00 | 253.00 | 17,333 |
| 2026-05-07 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 6,180 |
| 2026-05-06 | 253.00 | 260.00 | 250.00 | 251.00 | 251.00 | 59,398 |
| 2026-05-05 | 242.00 | 255.00 | 242.00 | 254.00 | 254.00 | 99,684 |
| 2026-05-04 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | 7,200 |
| 2026-04-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2026-04-29 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | 6,100 |
| 2026-04-28 | 240.00 | 255.00 | 238.00 | 250.00 | 250.00 | 64,050 |
| 2026-04-27 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 13,938 |
| 2026-04-24 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 7,863 |
| 2026-04-23 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1,405 |
| 2026-04-22 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1,800 |
| 2026-04-21 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 6,951 |
| 2026-04-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 569 |
| 2026-04-17 | 240.00 | 247.00 | 238.00 | 247.00 | 247.00 | 6,704 |
| 2026-04-16 | 245.00 | 247.00 | 241.00 | 247.00 | 247.00 | 10,150 |
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.