AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 255.00 | 262.00 | 255.00 | 259.00 | 259.00 | 23,573 |
| 2026-01-13 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 13,870 |
| 2026-01-12 | 259.00 | 260.00 | 256.00 | 258.00 | 258.00 | 8,842 |
| 2026-01-09 | 257.00 | 261.00 | 256.00 | 261.00 | 261.00 | 18,042 |
| 2026-01-08 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | 12,665 |
| 2026-01-07 | 256.00 | 263.00 | 256.00 | 263.00 | 263.00 | 28,886 |
| 2026-01-06 | 253.00 | 259.00 | 252.00 | 259.00 | 259.00 | 4,870 |
| 2026-01-05 | 259.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3,477 |
| 2025-12-30 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 10,960 |
| 2025-12-29 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 21,211 |
| 2025-12-23 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 12,822 |
| 2025-12-22 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | 25,669 |
| 2025-12-19 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | 30,841 |
| 2025-12-18 | 253.00 | 260.00 | 253.00 | 254.00 | 254.00 | 21,931 |
| 2025-12-17 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | 20,065 |
| 2025-12-16 | 258.00 | 258.00 | 255.00 | 258.00 | 258.00 | 9,120 |
| 2025-12-15 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 3,257 |
| 2025-12-12 | 260.00 | 264.00 | 259.00 | 259.00 | 259.00 | 2,600 |
| 2025-12-11 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 6,710 |
| 2025-12-10 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 900 |
| 2025-12-09 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2,278 |
| 2025-12-08 | 278.00 | 278.00 | 265.00 | 265.00 | 265.00 | 4,110 |
| 2025-12-05 | 278.00 | 278.00 | 271.00 | 271.00 | 271.00 | 6,127 |
| 2025-12-04 | 276.00 | 280.00 | 269.00 | 280.00 | 280.00 | 21,895 |
| 2025-12-03 | 264.00 | 276.00 | 263.00 | 276.00 | 276.00 | 24,625 |
| 2025-12-02 | 267.00 | 275.00 | 260.00 | 274.00 | 274.00 | 27,577 |
| 2025-12-01 | 265.00 | 268.00 | 256.00 | 268.00 | 268.00 | 9,783 |
| 2025-11-28 | 253.00 | 264.00 | 253.00 | 264.00 | 264.00 | 87,297 |
| 2025-11-27 | 255.00 | 256.00 | 251.00 | 256.00 | 256.00 | 18,680 |
| 2025-11-26 | 251.00 | 256.00 | 250.00 | 255.00 | 255.00 | 29,835 |
| 2025-11-25 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | 8,389 |
| 2025-11-24 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 74,451 |
| 2025-11-21 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,982 |
| 2025-11-20 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4,120 |
| 2025-11-19 | 265.00 | 265.00 | 256.00 | 260.00 | 260.00 | 8,840 |
| 2025-11-18 | 257.00 | 265.00 | 256.00 | 265.00 | 265.00 | 2,406 |
| 2025-11-17 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | 11,963 |
| 2025-11-14 | 267.00 | 267.00 | 257.00 | 265.00 | 265.00 | 1,250 |
| 2025-11-13 | 263.00 | 267.00 | 250.00 | 267.00 | 267.00 | 28,060 |
| 2025-11-12 | 261.00 | 264.00 | 257.00 | 264.00 | 264.00 | 7,911 |
| 2025-11-11 | 260.00 | 260.00 | 255.00 | 256.00 | 256.00 | 2,527 |
| 2025-11-10 | 260.00 | 266.00 | 253.00 | 256.00 | 256.00 | 32,941 |
| 2025-11-07 | 264.00 | 270.00 | 261.00 | 261.00 | 261.00 | 9,611 |
| 2025-11-06 | 265.00 | 270.00 | 263.00 | 263.00 | 263.00 | 14,799 |
| 2025-11-05 | 270.00 | 271.00 | 263.00 | 270.00 | 270.00 | 27,614 |
| 2025-11-04 | 269.00 | 273.00 | 268.00 | 272.00 | 272.00 | 10,700 |
| 2025-11-03 | 265.00 | 270.00 | 261.00 | 270.00 | 270.00 | 22,031 |
| 2025-10-31 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | 12,211 |
| 2025-10-30 | 255.00 | 280.00 | 254.00 | 268.00 | 268.00 | 97,423 |
| 2025-10-29 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 12,360 |
| 2025-10-28 | 256.00 | 257.00 | 249.00 | 253.00 | 253.00 | 36,257 |
| 2025-10-27 | 250.00 | 256.00 | 242.00 | 256.00 | 256.00 | 39,082 |
| 2025-10-22 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2,511 |
| 2025-10-21 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 87,472 |
| 2025-10-20 | 248.00 | 251.00 | 246.00 | 251.00 | 251.00 | 5,600 |
| 2025-10-17 | 247.00 | 252.00 | 243.00 | 252.00 | 252.00 | 11,751 |
| 2025-10-16 | 249.00 | 250.00 | 244.00 | 249.00 | 249.00 | 7,041 |
| 2025-10-15 | 250.00 | 254.00 | 243.00 | 250.00 | 250.00 | 29,404 |
| 2025-10-14 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | 17,697 |
| 2025-10-13 | 255.00 | 258.00 | 242.00 | 255.00 | 255.00 | 42,536 |
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.