AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 331.00 | 338.50 | 293.50 | 309.50 | 309.50 | 115,207 |
| 2022-03-04 | 350.00 | 356.00 | 330.00 | 330.00 | 330.00 | 42,257 |
| 2022-03-03 | 360.00 | 370.00 | 340.00 | 352.00 | 352.00 | 73,641 |
| 2022-03-02 | 337.50 | 365.00 | 322.50 | 363.00 | 363.00 | 102,721 |
| 2022-03-01 | 350.00 | 365.00 | 332.50 | 341.00 | 341.00 | 80,929 |
| 2022-02-28 | 376.00 | 376.00 | 352.00 | 359.00 | 359.00 | 67,293 |
| 2022-02-25 | 359.00 | 386.50 | 342.50 | 378.00 | 378.00 | 84,568 |
| 2022-02-24 | 331.00 | 348.00 | 317.00 | 342.00 | 342.00 | 99,766 |
| 2022-02-23 | 355.00 | 372.00 | 355.00 | 362.00 | 362.00 | 100,285 |
| 2022-02-22 | 378.00 | 378.00 | 340.50 | 359.50 | 359.50 | 129,956 |
| 2022-02-21 | 398.50 | 400.00 | 378.00 | 380.00 | 380.00 | 80,067 |
| 2022-02-18 | 400.00 | 400.00 | 392.00 | 398.50 | 398.50 | 45,496 |
| 2022-02-17 | 399.00 | 404.00 | 395.00 | 400.00 | 400.00 | 36,917 |
| 2022-02-16 | 408.00 | 408.00 | 397.00 | 404.50 | 404.50 | 66,999 |
| 2022-02-15 | 400.50 | 408.00 | 400.00 | 405.50 | 405.50 | 67,015 |
| 2022-02-14 | 411.00 | 411.50 | 400.00 | 406.00 | 406.00 | 39,864 |
| 2022-02-11 | 407.00 | 410.00 | 402.50 | 409.00 | 409.00 | 52,917 |
| 2022-02-10 | 414.00 | 414.50 | 400.50 | 407.00 | 407.00 | 138,270 |
| 2022-02-09 | 417.50 | 418.00 | 410.00 | 412.50 | 412.50 | 74,563 |
| 2022-02-08 | 414.00 | 418.50 | 410.00 | 418.50 | 418.50 | 59,697 |
| 2022-02-07 | 414.00 | 415.00 | 409.00 | 414.00 | 414.00 | 37,160 |
| 2022-02-04 | 408.50 | 417.00 | 405.00 | 413.50 | 413.50 | 155,030 |
| 2022-02-03 | 408.00 | 409.50 | 402.50 | 408.00 | 408.00 | 64,572 |
| 2022-02-02 | 407.00 | 409.50 | 405.00 | 406.00 | 406.00 | 71,901 |
| 2022-02-01 | 415.50 | 417.50 | 405.50 | 409.00 | 409.00 | 78,180 |
| 2022-01-31 | 417.50 | 419.00 | 411.00 | 415.50 | 415.50 | 71,278 |
| 2022-01-28 | 410.50 | 417.00 | 406.00 | 416.50 | 416.50 | 128,308 |
| 2022-01-27 | 419.00 | 419.50 | 409.50 | 412.50 | 412.50 | 100,728 |
| 2022-01-26 | 418.00 | 419.00 | 413.00 | 414.00 | 414.00 | 71,652 |
| 2022-01-25 | 414.00 | 425.50 | 410.00 | 418.50 | 418.50 | 94,382 |
| 2022-01-24 | 422.00 | 424.00 | 406.00 | 412.00 | 412.00 | 69,422 |
| 2022-01-21 | 425.00 | 425.00 | 416.00 | 422.00 | 422.00 | 52,289 |
| 2022-01-20 | 424.50 | 425.50 | 420.50 | 425.00 | 425.00 | 64,753 |
| 2022-01-19 | 424.50 | 426.00 | 420.00 | 424.50 | 424.50 | 69,192 |
| 2022-01-18 | 425.50 | 426.00 | 421.00 | 425.00 | 425.00 | 60,418 |
| 2022-01-17 | 425.50 | 427.00 | 421.50 | 425.00 | 425.00 | 51,281 |
| 2022-01-14 | 428.00 | 428.50 | 421.50 | 425.50 | 425.50 | 80,215 |
| 2022-01-13 | 428.50 | 428.50 | 422.50 | 427.00 | 427.00 | 48,773 |
| 2022-01-12 | 427.00 | 429.00 | 422.00 | 429.00 | 429.00 | 60,280 |
| 2022-01-11 | 422.50 | 427.00 | 421.00 | 427.00 | 427.00 | 83,026 |
| 2022-01-10 | 426.50 | 427.00 | 420.50 | 424.00 | 424.00 | 69,133 |
| 2022-01-07 | 423.50 | 428.50 | 419.50 | 427.00 | 427.00 | 71,601 |
| 2022-01-06 | 427.50 | 428.00 | 419.00 | 425.00 | 425.00 | 111,012 |
| 2022-01-05 | 423.50 | 428.00 | 420.50 | 427.00 | 427.00 | 90,369 |
| 2022-01-04 | 423.50 | 424.00 | 419.00 | 424.00 | 424.00 | 49,160 |
| 2022-01-03 | 424.00 | 424.50 | 418.50 | 423.00 | 423.00 | 38,966 |
| 2021-12-30 | 422.50 | 424.50 | 418.50 | 424.50 | 424.50 | 50,693 |
| 2021-12-29 | 422.00 | 424.00 | 417.50 | 417.50 | 417.50 | 48,812 |
| 2021-12-28 | 422.00 | 424.00 | 417.50 | 420.00 | 420.00 | 20,758 |
| 2021-12-27 | 423.00 | 424.50 | 416.50 | 418.00 | 418.00 | 26,813 |
| 2021-12-23 | 419.00 | 424.50 | 415.00 | 423.00 | 423.00 | 62,600 |
| 2021-12-22 | 417.00 | 420.00 | 413.50 | 419.00 | 419.00 | 33,438 |
| 2021-12-21 | 418.00 | 419.50 | 413.00 | 418.00 | 418.00 | 36,614 |
| 2021-12-20 | 416.50 | 419.00 | 411.00 | 413.00 | 413.00 | 47,261 |
| 2021-12-17 | 419.50 | 420.00 | 412.50 | 414.00 | 414.00 | 50,657 |
| 2021-12-16 | 415.00 | 420.50 | 415.00 | 420.00 | 420.00 | 52,124 |
| 2021-12-15 | 424.00 | 424.00 | 411.00 | 414.50 | 414.50 | 150,960 |
| 2021-12-14 | 415.00 | 428.00 | 413.00 | 424.00 | 424.00 | 71,852 |
| 2021-12-13 | 423.00 | 429.00 | 422.50 | 428.50 | 428.50 | 80,480 |
| 2021-12-10 | 423.00 | 429.50 | 422.50 | 426.00 | 426.00 | 67,631 |
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.