AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 423.00 | 426.50 | 419.00 | 420.00 | 420.00 | 65,916 |
| 2021-12-08 | 423.00 | 425.00 | 419.00 | 423.50 | 423.50 | 49,256 |
| 2021-12-07 | 425.50 | 426.00 | 420.00 | 420.00 | 420.00 | 50,279 |
| 2021-12-06 | 430.00 | 430.00 | 422.00 | 422.50 | 422.50 | 95,506 |
| 2021-12-03 | 427.50 | 435.00 | 426.50 | 430.00 | 430.00 | 362,010 |
| 2021-12-02 | 426.50 | 428.00 | 422.50 | 427.00 | 427.00 | 62,456 |
| 2021-12-01 | 423.00 | 428.00 | 420.50 | 428.00 | 428.00 | 103,370 |
| 2021-11-30 | 419.00 | 427.00 | 419.00 | 423.00 | 423.00 | 88,746 |
| 2021-11-29 | 424.00 | 425.50 | 420.50 | 421.00 | 421.00 | 70,442 |
| 2021-11-26 | 424.00 | 425.00 | 417.00 | 423.50 | 423.50 | 61,379 |
| 2021-11-25 | 425.50 | 427.00 | 420.00 | 424.00 | 424.00 | 100,052 |
| 2021-11-24 | 426.00 | 427.50 | 420.00 | 424.50 | 424.50 | 76,908 |
| 2021-11-23 | 426.00 | 426.00 | 422.00 | 425.00 | 425.00 | 67,809 |
| 2021-11-22 | 425.50 | 430.00 | 421.00 | 426.00 | 426.00 | 127,433 |
| 2021-11-19 | 424.50 | 427.00 | 420.50 | 422.00 | 422.00 | 65,142 |
| 2021-11-18 | 424.00 | 426.50 | 420.00 | 420.50 | 420.50 | 88,398 |
| 2021-11-17 | 425.50 | 427.00 | 419.00 | 426.00 | 426.00 | 152,608 |
| 2021-11-16 | 425.00 | 425.50 | 418.50 | 425.50 | 425.50 | 72,987 |
| 2021-11-15 | 424.00 | 425.00 | 418.00 | 424.50 | 424.50 | 81,596 |
| 2021-11-12 | 422.50 | 426.00 | 415.50 | 422.50 | 422.50 | 81,293 |
| 2021-11-11 | 426.50 | 426.50 | 415.00 | 416.00 | 416.00 | 100,688 |
| 2021-11-10 | 425.00 | 428.00 | 418.00 | 427.00 | 427.00 | 147,930 |
| 2021-11-09 | 428.00 | 429.50 | 421.00 | 423.50 | 423.50 | 107,094 |
| 2021-11-08 | 429.00 | 430.00 | 423.50 | 428.00 | 428.00 | 51,271 |
| 2021-11-05 | 426.00 | 431.50 | 423.00 | 429.00 | 429.00 | 63,738 |
| 2021-11-04 | 427.00 | 428.00 | 421.50 | 428.00 | 428.00 | 89,238 |
| 2021-11-03 | 429.00 | 429.50 | 420.00 | 427.50 | 427.50 | 144,314 |
| 2021-11-02 | 431.00 | 435.00 | 421.50 | 428.00 | 428.00 | 145,816 |
| 2021-10-29 | 431.50 | 438.00 | 421.50 | 431.00 | 431.00 | 131,999 |
| 2021-10-28 | 428.00 | 432.00 | 420.50 | 430.00 | 430.00 | 157,960 |
| 2021-10-27 | 425.00 | 429.00 | 420.50 | 428.50 | 428.50 | 129,965 |
| 2021-10-26 | 423.50 | 426.00 | 417.00 | 425.50 | 425.50 | 76,948 |
| 2021-10-25 | 423.00 | 424.00 | 416.50 | 423.00 | 423.00 | 78,040 |
| 2021-10-22 | 414.00 | 423.00 | 410.50 | 423.00 | 423.00 | 230,298 |
| 2021-10-21 | 416.00 | 418.50 | 410.00 | 411.00 | 411.00 | 122,957 |
| 2021-10-20 | 416.00 | 417.00 | 411.00 | 415.00 | 415.00 | 86,742 |
| 2021-10-19 | 417.00 | 417.00 | 411.50 | 415.00 | 415.00 | 89,913 |
| 2021-10-18 | 414.00 | 418.50 | 410.00 | 416.00 | 416.00 | 85,474 |
| 2021-10-15 | 416.50 | 418.00 | 410.50 | 414.00 | 414.00 | 102,170 |
| 2021-10-14 | 419.50 | 420.00 | 414.00 | 417.00 | 417.00 | 109,295 |
← NewerPage 21 of 21 · 1,240 trading days
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.