AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 245.00 | 245.00 | 237.00 | 245.00 | 245.00 | 7,050 |
| 2026-04-14 | 239.00 | 245.00 | 231.00 | 245.00 | 245.00 | 14,959 |
| 2026-04-13 | 243.00 | 246.00 | 232.00 | 245.00 | 245.00 | 32,366 |
| 2026-04-10 | 233.00 | 245.00 | 230.00 | 245.00 | 245.00 | 22,377 |
| 2026-04-08 | 232.00 | 243.00 | 226.00 | 243.00 | 243.00 | 55,191 |
| 2026-04-07 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 9,416 |
| 2026-04-02 | 241.00 | 245.00 | 231.00 | 242.00 | 242.00 | 32,583 |
| 2026-04-01 | 234.00 | 248.00 | 234.00 | 243.00 | 243.00 | 23,313 |
| 2026-03-31 | 226.00 | 231.00 | 222.00 | 229.00 | 229.00 | 15,536 |
| 2026-03-30 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 900 |
| 2026-03-27 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 10,381 |
| 2026-03-26 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 6,575 |
| 2026-03-25 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 9,151 |
| 2026-03-24 | 236.00 | 243.00 | 236.00 | 242.00 | 242.00 | 2,093 |
| 2026-03-20 | 238.00 | 239.00 | 236.00 | 236.00 | 236.00 | 4,264 |
| 2026-03-19 | 236.00 | 241.00 | 236.00 | 236.00 | 236.00 | 6,200 |
| 2026-03-18 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 4,530 |
| 2026-03-17 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | 12,183 |
| 2026-03-16 | 243.00 | 250.00 | 237.00 | 241.00 | 241.00 | 13,403 |
| 2026-03-13 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 4,520 |
| 2026-03-12 | 248.00 | 248.00 | 236.00 | 246.00 | 246.00 | 3,862 |
| 2026-03-11 | 243.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,059 |
| 2026-03-10 | 242.00 | 250.00 | 242.00 | 242.00 | 242.00 | 8,791 |
| 2026-03-09 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 17,475 |
| 2026-03-06 | 245.00 | 247.00 | 240.00 | 247.00 | 247.00 | 17,292 |
| 2026-03-05 | 242.00 | 254.00 | 242.00 | 243.00 | 243.00 | 27,809 |
| 2026-03-04 | 244.00 | 250.00 | 242.00 | 242.00 | 242.00 | 6,536 |
| 2026-03-03 | 255.00 | 255.00 | 240.00 | 246.00 | 246.00 | 18,802 |
| 2026-03-02 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 29,462 |
| 2026-02-27 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | 9,785 |
| 2026-02-26 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | 1,873 |
| 2026-02-25 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | 11,143 |
| 2026-02-24 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 13,242 |
| 2026-02-23 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | 9,000 |
| 2026-02-20 | 256.00 | 260.00 | 255.00 | 258.00 | 258.00 | 7,714 |
| 2026-02-19 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 9,650 |
| 2026-02-17 | 260.00 | 269.00 | 257.00 | 265.00 | 265.00 | 4,783 |
| 2026-02-16 | 263.00 | 272.00 | 260.00 | 264.00 | 264.00 | 22,282 |
| 2026-02-13 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 7,444 |
| 2026-02-12 | 263.00 | 265.00 | 259.00 | 263.00 | 263.00 | 6,782 |
| 2026-02-11 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | 9,510 |
| 2026-02-10 | 262.00 | 265.00 | 260.00 | 265.00 | 265.00 | 21,574 |
| 2026-02-09 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | 1,522 |
| 2026-02-06 | 262.00 | 267.00 | 262.00 | 266.00 | 266.00 | 862 |
| 2026-02-05 | 263.00 | 266.00 | 262.00 | 266.00 | 266.00 | 14,106 |
| 2026-02-04 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | 3,270 |
| 2026-02-03 | 268.00 | 269.00 | 266.00 | 269.00 | 269.00 | 5,335 |
| 2026-02-02 | 269.00 | 269.00 | 258.00 | 269.00 | 269.00 | 7,429 |
| 2026-01-30 | 256.00 | 275.00 | 250.00 | 270.00 | 270.00 | 72,605 |
| 2026-01-29 | 262.00 | 262.00 | 249.00 | 255.00 | 255.00 | 20,291 |
| 2026-01-28 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 9,670 |
| 2026-01-27 | 261.00 | 262.00 | 253.00 | 260.00 | 260.00 | 20,756 |
| 2026-01-26 | 262.00 | 265.00 | 260.00 | 260.00 | 260.00 | 22,988 |
| 2026-01-23 | 265.00 | 268.00 | 255.00 | 266.00 | 266.00 | 15,569 |
| 2026-01-22 | 265.00 | 267.00 | 262.00 | 263.00 | 263.00 | 7,628 |
| 2026-01-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 6,216 |
| 2026-01-20 | 263.00 | 263.00 | 256.00 | 263.00 | 263.00 | 21,246 |
| 2026-01-19 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 18,263 |
| 2026-01-16 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 11,400 |
| 2026-01-15 | 259.00 | 260.00 | 251.00 | 253.00 | 253.00 | 11,666 |
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.