AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 250.00 | 270.00 | 250.00 | 258.00 | 258.00 | 50,988 |
| 2025-10-09 | 253.00 | 256.00 | 249.00 | 250.00 | 250.00 | 25,822 |
| 2025-10-08 | 258.00 | 259.00 | 252.00 | 253.00 | 253.00 | 27,807 |
| 2025-10-07 | 255.00 | 260.00 | 253.00 | 258.00 | 258.00 | 23,531 |
| 2025-10-06 | 258.00 | 260.00 | 247.00 | 259.00 | 259.00 | 32,501 |
| 2025-10-03 | 263.00 | 264.00 | 250.00 | 259.00 | 259.00 | 23,790 |
| 2025-10-02 | 262.00 | 265.00 | 256.00 | 259.00 | 259.00 | 20,930 |
| 2025-10-01 | 263.00 | 263.00 | 255.00 | 257.00 | 257.00 | 88,105 |
| 2025-09-30 | 283.00 | 289.00 | 260.00 | 268.00 | 268.00 | 78,539 |
| 2025-09-29 | 280.00 | 287.00 | 274.00 | 283.00 | 283.00 | 12,709 |
| 2025-09-26 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | 19,749 |
| 2025-09-25 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | 10,324 |
| 2025-09-24 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 2,521 |
| 2025-09-23 | 291.00 | 291.00 | 280.00 | 289.00 | 289.00 | 17,286 |
| 2025-09-22 | 293.00 | 293.00 | 286.00 | 286.00 | 286.00 | 8,616 |
| 2025-09-19 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 335 |
| 2025-09-18 | 293.00 | 294.00 | 286.00 | 293.00 | 293.00 | 4,620 |
| 2025-09-17 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 6,649 |
| 2025-09-16 | 290.00 | 294.00 | 287.00 | 288.00 | 288.00 | 14,066 |
| 2025-09-15 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | 29,363 |
| 2025-09-12 | 292.00 | 310.00 | 292.00 | 297.00 | 297.00 | 85,946 |
| 2025-09-11 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 700 |
| 2025-09-10 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | 10,979 |
| 2025-09-09 | 297.00 | 298.00 | 285.00 | 293.00 | 293.00 | 58,099 |
| 2025-09-08 | 309.00 | 309.00 | 296.00 | 300.00 | 300.00 | 24,508 |
| 2025-09-05 | 292.00 | 302.00 | 290.00 | 302.00 | 302.00 | 39,280 |
| 2025-09-04 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1,111 |
| 2025-09-03 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | 2,504 |
| 2025-09-02 | 294.00 | 294.00 | 289.00 | 289.00 | 289.00 | 6,509 |
| 2025-09-01 | 289.00 | 298.00 | 288.00 | 293.00 | 293.00 | 9,113 |
| 2025-08-29 | 289.00 | 294.00 | 289.00 | 294.00 | 294.00 | 6,501 |
| 2025-08-28 | 294.00 | 294.00 | 289.00 | 294.00 | 294.00 | 4,095 |
| 2025-08-27 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 13,363 |
| 2025-08-26 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 34,979 |
| 2025-08-25 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 7,535 |
| 2025-08-22 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | 2,800 |
| 2025-08-21 | 290.00 | 293.00 | 285.00 | 293.00 | 293.00 | 21,411 |
| 2025-08-19 | 284.00 | 290.00 | 283.00 | 290.00 | 290.00 | 10,121 |
| 2025-08-18 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 121,864 |
| 2025-08-15 | 300.00 | 300.00 | 285.00 | 295.00 | 295.00 | 22,738 |
| 2025-08-14 | 301.00 | 305.00 | 291.00 | 291.00 | 291.00 | 62,287 |
| 2025-08-13 | 301.00 | 305.00 | 292.00 | 301.00 | 301.00 | 10,810 |
| 2025-08-12 | 302.00 | 310.00 | 297.00 | 302.00 | 302.00 | 60,069 |
| 2025-08-11 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | 12,119 |
| 2025-08-08 | 314.00 | 315.00 | 303.00 | 313.00 | 313.00 | 24,325 |
| 2025-08-07 | 301.00 | 317.00 | 300.00 | 312.00 | 312.00 | 97,386 |
| 2025-08-06 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | 11,780 |
| 2025-08-05 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | 3,265 |
| 2025-08-04 | 305.00 | 305.00 | 299.00 | 305.00 | 305.00 | 10,680 |
| 2025-08-01 | 308.00 | 312.00 | 300.00 | 304.00 | 304.00 | 18,601 |
| 2025-07-31 | 293.00 | 310.00 | 293.00 | 305.00 | 305.00 | 64,448 |
| 2025-07-30 | 289.00 | 295.00 | 286.00 | 295.00 | 295.00 | 22,395 |
| 2025-07-29 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 8,298 |
| 2025-07-28 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 37,745 |
| 2025-07-25 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 1,405 |
| 2025-07-24 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 26,140 |
| 2025-07-23 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 9,618 |
| 2025-07-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,750 |
| 2025-07-21 | 284.00 | 284.00 | 273.00 | 275.00 | 275.00 | 62,127 |
| 2025-07-18 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 6,550 |
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.