AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 296.00 | 310.00 | 296.00 | 306.00 | 306.00 | 25,099 |
| 2025-04-17 | 295.00 | 303.00 | 295.00 | 296.00 | 296.00 | 23,120 |
| 2025-04-16 | 302.00 | 307.00 | 300.00 | 300.00 | 300.00 | 7,100 |
| 2025-04-15 | 317.00 | 317.00 | 295.00 | 308.00 | 308.00 | 38,888 |
| 2025-04-14 | 312.00 | 324.00 | 306.00 | 308.00 | 308.00 | 50,319 |
| 2025-04-11 | 308.00 | 313.00 | 281.00 | 313.00 | 313.00 | 87,940 |
| 2025-04-10 | 310.00 | 316.00 | 281.00 | 298.00 | 298.00 | 161,431 |
| 2025-04-09 | 313.00 | 313.00 | 298.00 | 309.00 | 309.00 | 12,977 |
| 2025-04-08 | 315.00 | 320.00 | 309.00 | 319.00 | 319.00 | 16,097 |
| 2025-04-07 | 302.00 | 318.00 | 290.00 | 318.00 | 318.00 | 64,576 |
| 2025-04-04 | 332.00 | 337.00 | 308.00 | 321.00 | 321.00 | 42,663 |
| 2025-04-03 | 331.00 | 335.00 | 326.00 | 330.00 | 330.00 | 11,372 |
| 2025-04-02 | 328.00 | 340.00 | 321.00 | 335.00 | 335.00 | 61,553 |
| 2025-04-01 | 330.00 | 336.00 | 321.00 | 336.00 | 336.00 | 34,188 |
| 2025-03-31 | 333.00 | 342.00 | 330.00 | 337.00 | 337.00 | 60,115 |
| 2025-03-28 | 335.00 | 338.00 | 333.00 | 334.00 | 334.00 | 20,391 |
| 2025-03-27 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | 20,450 |
| 2025-03-26 | 335.00 | 340.00 | 333.00 | 335.00 | 335.00 | 50,818 |
| 2025-03-25 | 335.00 | 338.00 | 332.00 | 337.00 | 337.00 | 12,469 |
| 2025-03-24 | 336.00 | 339.00 | 335.00 | 336.00 | 336.00 | 13,945 |
| 2025-03-21 | 331.00 | 335.00 | 329.00 | 335.00 | 335.00 | 41,363 |
| 2025-03-20 | 329.00 | 340.00 | 329.00 | 336.00 | 336.00 | 24,653 |
| 2025-03-19 | 320.00 | 344.00 | 318.00 | 335.00 | 335.00 | 113,354 |
| 2025-03-18 | 325.00 | 326.00 | 319.00 | 325.00 | 325.00 | 13,298 |
| 2025-03-17 | 321.00 | 330.00 | 319.00 | 323.00 | 323.00 | 38,595 |
| 2025-03-14 | 330.00 | 335.00 | 321.00 | 327.00 | 327.00 | 22,634 |
| 2025-03-13 | 330.00 | 340.00 | 329.00 | 335.00 | 335.00 | 27,899 |
| 2025-03-12 | 333.00 | 338.00 | 330.00 | 337.00 | 337.00 | 4,580 |
| 2025-03-11 | 334.00 | 335.00 | 325.00 | 334.00 | 334.00 | 37,234 |
| 2025-03-10 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | 3,250 |
| 2025-03-07 | 337.00 | 345.00 | 335.00 | 335.00 | 335.00 | 18,035 |
| 2025-03-06 | 345.00 | 345.00 | 331.00 | 345.00 | 345.00 | 60,297 |
| 2025-03-05 | 337.00 | 345.00 | 333.00 | 345.00 | 345.00 | 19,177 |
| 2025-03-04 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 3,275 |
| 2025-03-03 | 340.00 | 347.00 | 328.00 | 341.00 | 341.00 | 102,728 |
| 2025-02-28 | 336.00 | 338.00 | 332.00 | 337.00 | 337.00 | 27,650 |
| 2025-02-27 | 334.00 | 338.00 | 333.00 | 335.00 | 335.00 | 45,558 |
| 2025-02-26 | 333.00 | 335.00 | 330.00 | 335.00 | 335.00 | 11,926 |
| 2025-02-25 | 329.00 | 337.00 | 325.00 | 335.00 | 335.00 | 44,956 |
| 2025-02-24 | 343.00 | 343.00 | 325.00 | 328.00 | 328.00 | 150,382 |
| 2025-02-21 | 347.00 | 347.00 | 336.00 | 338.00 | 338.00 | 132,213 |
| 2025-02-20 | 346.00 | 351.00 | 340.00 | 347.00 | 347.00 | 117,529 |
| 2025-02-19 | 349.00 | 355.00 | 343.00 | 350.00 | 350.00 | 124,879 |
| 2025-02-18 | 343.00 | 350.00 | 342.00 | 349.00 | 349.00 | 55,053 |
| 2025-02-17 | 343.00 | 345.00 | 340.00 | 342.00 | 342.00 | 20,980 |
| 2025-02-14 | 350.00 | 350.00 | 343.00 | 347.00 | 347.00 | 32,438 |
| 2025-02-13 | 347.00 | 350.00 | 344.00 | 349.00 | 349.00 | 32,073 |
| 2025-02-12 | 355.00 | 359.00 | 347.00 | 350.00 | 350.00 | 109,644 |
| 2025-02-11 | 370.00 | 375.00 | 355.00 | 355.00 | 355.00 | 303,629 |
| 2025-02-10 | 345.00 | 357.00 | 340.00 | 355.00 | 355.00 | 65,300 |
| 2025-02-07 | 340.00 | 348.00 | 338.00 | 345.00 | 345.00 | 110,975 |
| 2025-02-06 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 65,384 |
| 2025-02-05 | 340.00 | 341.00 | 335.00 | 340.00 | 340.00 | 16,000 |
| 2025-02-04 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 11,161 |
| 2025-02-03 | 340.00 | 341.00 | 336.00 | 336.00 | 336.00 | 17,975 |
| 2025-01-31 | 340.00 | 346.00 | 337.00 | 340.00 | 340.00 | 124,648 |
| 2025-01-30 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | 35,339 |
| 2025-01-29 | 342.00 | 342.00 | 336.00 | 341.00 | 341.00 | 45,696 |
| 2025-01-28 | 339.00 | 342.00 | 336.00 | 342.00 | 342.00 | 14,805 |
| 2025-01-27 | 339.00 | 343.00 | 337.00 | 340.00 | 340.00 | 36,814 |
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.