AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | 22,580 |
| 2025-07-16 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 9,750 |
| 2025-07-15 | 280.00 | 284.00 | 275.00 | 277.00 | 277.00 | 47,804 |
| 2025-07-14 | 280.00 | 281.00 | 274.00 | 280.00 | 280.00 | 4,619 |
| 2025-07-11 | 281.00 | 284.00 | 275.00 | 280.00 | 280.00 | 64,292 |
| 2025-07-10 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 10,001 |
| 2025-07-09 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | 5,967 |
| 2025-07-08 | 286.00 | 287.00 | 280.00 | 281.00 | 281.00 | 9,500 |
| 2025-07-07 | 286.00 | 296.00 | 280.00 | 288.00 | 288.00 | 48,013 |
| 2025-07-04 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 6,817 |
| 2025-07-03 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 723 |
| 2025-07-02 | 293.00 | 293.00 | 285.00 | 292.00 | 292.00 | 2,915 |
| 2025-07-01 | 288.00 | 293.00 | 285.00 | 293.00 | 293.00 | 11,596 |
| 2025-06-30 | 292.00 | 296.00 | 286.00 | 293.00 | 293.00 | 6,665 |
| 2025-06-27 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,700 |
| 2025-06-26 | 290.00 | 293.00 | 290.00 | 292.00 | 292.00 | 1,334 |
| 2025-06-25 | 287.00 | 293.00 | 287.00 | 292.00 | 292.00 | 2,405 |
| 2025-06-24 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | 2,510 |
| 2025-06-23 | 297.00 | 297.00 | 275.00 | 281.00 | 281.00 | 22,945 |
| 2025-06-20 | 289.00 | 297.00 | 289.00 | 297.00 | 297.00 | 12,601 |
| 2025-06-19 | 277.00 | 290.00 | 277.00 | 290.00 | 290.00 | 22,337 |
| 2025-06-18 | 272.00 | 277.00 | 270.00 | 275.00 | 275.00 | 7,749 |
| 2025-06-17 | 268.00 | 272.00 | 267.00 | 270.00 | 270.00 | 11,790 |
| 2025-06-16 | 275.00 | 275.00 | 267.00 | 274.00 | 274.00 | 14,172 |
| 2025-06-13 | 285.00 | 285.00 | 269.00 | 275.00 | 275.00 | 58,464 |
| 2025-06-12 | 281.00 | 285.00 | 277.00 | 285.00 | 285.00 | 9,840 |
| 2025-06-11 | 273.00 | 280.00 | 273.00 | 280.00 | 280.00 | 9,606 |
| 2025-06-10 | 282.00 | 282.00 | 266.00 | 276.00 | 276.00 | 12,292 |
| 2025-06-06 | 287.00 | 289.00 | 280.00 | 288.00 | 288.00 | 14,550 |
| 2025-06-05 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 9,201 |
| 2025-06-04 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 3,839 |
| 2025-06-03 | 286.00 | 295.00 | 286.00 | 294.00 | 294.00 | 16,735 |
| 2025-06-02 | 290.00 | 295.00 | 288.00 | 295.00 | 295.00 | 45,284 |
| 2025-05-30 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | 7,046 |
| 2025-05-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4,260 |
| 2025-05-28 | 296.00 | 296.00 | 285.00 | 290.00 | 290.00 | 25,432 |
| 2025-05-27 | 291.00 | 299.00 | 290.00 | 299.00 | 299.00 | 4,300 |
| 2025-05-26 | 290.00 | 296.00 | 290.00 | 291.00 | 291.00 | 14,676 |
| 2025-05-23 | 290.00 | 295.00 | 288.00 | 293.00 | 293.00 | 23,684 |
| 2025-05-22 | 302.00 | 302.00 | 282.00 | 296.00 | 296.00 | 41,744 |
| 2025-05-21 | 302.00 | 309.00 | 298.00 | 298.00 | 298.00 | 15,190 |
| 2025-05-20 | 304.00 | 310.00 | 300.00 | 301.00 | 301.00 | 19,383 |
| 2025-05-19 | 318.00 | 318.00 | 305.00 | 312.00 | 312.00 | 25,900 |
| 2025-05-16 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | 18,841 |
| 2025-05-15 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | 1,405 |
| 2025-05-14 | 319.00 | 324.00 | 317.00 | 324.00 | 324.00 | 37,451 |
| 2025-05-13 | 322.00 | 326.00 | 318.00 | 318.00 | 318.00 | 47,591 |
| 2025-05-12 | 320.00 | 327.00 | 317.00 | 326.00 | 326.00 | 22,916 |
| 2025-05-09 | 319.00 | 326.00 | 319.00 | 325.00 | 325.00 | 9,920 |
| 2025-05-08 | 321.00 | 328.00 | 320.00 | 326.00 | 326.00 | 56,422 |
| 2025-05-07 | 317.00 | 322.00 | 317.00 | 322.00 | 322.00 | 12,625 |
| 2025-05-06 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | 11,144 |
| 2025-05-05 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 11,754 |
| 2025-04-30 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | 25,967 |
| 2025-04-29 | 317.00 | 325.00 | 315.00 | 324.00 | 324.00 | 16,037 |
| 2025-04-28 | 328.00 | 330.00 | 314.00 | 317.00 | 317.00 | 46,337 |
| 2025-04-25 | 334.00 | 334.00 | 322.00 | 328.00 | 328.00 | 20,585 |
| 2025-04-24 | 318.00 | 335.00 | 318.00 | 330.00 | 330.00 | 45,439 |
| 2025-04-23 | 306.00 | 323.00 | 306.00 | 320.00 | 320.00 | 39,901 |
| 2025-04-22 | 296.00 | 310.00 | 296.00 | 306.00 | 306.00 | 25,099 |
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.