AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 350.00 | 350.00 | 335.00 | 339.00 | 339.00 | 177,845 |
| 2025-01-23 | 344.00 | 357.00 | 341.00 | 347.00 | 347.00 | 235,284 |
| 2025-01-22 | 341.00 | 346.00 | 340.00 | 341.00 | 341.00 | 101,046 |
| 2025-01-21 | 339.00 | 346.00 | 337.00 | 341.00 | 341.00 | 127,933 |
| 2025-01-20 | 332.00 | 344.00 | 332.00 | 336.00 | 336.00 | 75,230 |
| 2025-01-17 | 336.00 | 339.00 | 332.00 | 335.00 | 335.00 | 79,473 |
| 2025-01-16 | 335.00 | 340.00 | 332.00 | 334.00 | 334.00 | 98,770 |
| 2025-01-15 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | 62,085 |
| 2025-01-14 | 334.00 | 345.00 | 333.00 | 342.00 | 342.00 | 62,126 |
| 2025-01-13 | 333.00 | 339.00 | 328.00 | 334.00 | 334.00 | 43,777 |
| 2025-01-10 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 34,490 |
| 2025-01-09 | 337.00 | 337.00 | 330.00 | 335.00 | 335.00 | 79,719 |
| 2025-01-08 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 32,206 |
| 2025-01-07 | 340.00 | 341.00 | 333.00 | 339.00 | 339.00 | 12,318 |
| 2025-01-06 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 15,405 |
| 2025-01-03 | 341.00 | 341.00 | 330.00 | 331.00 | 331.00 | 28,811 |
| 2025-01-02 | 341.00 | 345.00 | 335.00 | 342.00 | 342.00 | 29,580 |
| 2024-12-30 | 344.00 | 344.00 | 336.00 | 341.00 | 341.00 | 16,706 |
| 2024-12-23 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 10,567 |
| 2024-12-20 | 340.00 | 344.00 | 339.00 | 340.00 | 340.00 | 26,039 |
| 2024-12-19 | 342.00 | 345.00 | 340.00 | 345.00 | 345.00 | 18,429 |
| 2024-12-18 | 345.00 | 346.00 | 340.00 | 342.00 | 342.00 | 47,680 |
| 2024-12-17 | 345.00 | 346.00 | 340.00 | 344.00 | 344.00 | 16,280 |
| 2024-12-16 | 346.00 | 346.00 | 337.00 | 345.00 | 345.00 | 43,045 |
| 2024-12-13 | 344.00 | 346.00 | 341.00 | 345.00 | 345.00 | 12,268 |
| 2024-12-12 | 331.00 | 345.00 | 328.00 | 344.00 | 344.00 | 102,777 |
| 2024-12-11 | 337.00 | 342.00 | 330.00 | 333.00 | 333.00 | 138,456 |
| 2024-12-10 | 345.00 | 347.00 | 335.00 | 346.00 | 346.00 | 66,473 |
| 2024-12-09 | 354.00 | 356.00 | 342.00 | 349.00 | 349.00 | 66,150 |
| 2024-12-06 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 2,100 |
| 2024-12-05 | 354.00 | 358.00 | 351.00 | 351.00 | 351.00 | 24,800 |
| 2024-12-04 | 358.00 | 358.00 | 350.00 | 355.00 | 355.00 | 12,018 |
| 2024-12-03 | 363.00 | 365.00 | 352.00 | 358.00 | 358.00 | 18,304 |
| 2024-12-02 | 378.00 | 378.00 | 347.00 | 362.00 | 362.00 | 231,356 |
| 2024-11-29 | 339.00 | 341.00 | 336.00 | 340.00 | 340.00 | 14,632 |
| 2024-11-28 | 337.00 | 339.00 | 334.00 | 338.00 | 338.00 | 14,215 |
| 2024-11-27 | 332.00 | 340.00 | 331.00 | 337.00 | 337.00 | 42,424 |
| 2024-11-26 | 338.00 | 345.00 | 328.00 | 333.00 | 333.00 | 106,287 |
| 2024-11-25 | 357.00 | 357.00 | 339.00 | 345.00 | 345.00 | 88,240 |
| 2024-11-22 | 357.00 | 357.00 | 348.00 | 350.00 | 350.00 | 38,166 |
| 2024-11-21 | 351.00 | 360.00 | 350.00 | 355.00 | 355.00 | 98,944 |
| 2024-11-20 | 350.00 | 353.00 | 344.00 | 353.00 | 353.00 | 113,990 |
| 2024-11-19 | 350.00 | 355.00 | 348.00 | 348.00 | 348.00 | 32,897 |
| 2024-11-18 | 356.00 | 362.00 | 350.00 | 355.00 | 355.00 | 82,325 |
| 2024-11-15 | 355.00 | 359.00 | 353.00 | 355.00 | 355.00 | 33,092 |
| 2024-11-14 | 361.00 | 362.00 | 353.00 | 358.00 | 358.00 | 59,732 |
| 2024-11-13 | 366.00 | 368.00 | 351.00 | 361.00 | 361.00 | 165,329 |
| 2024-11-12 | 382.00 | 382.00 | 365.00 | 367.00 | 367.00 | 142,845 |
| 2024-11-11 | 386.00 | 386.00 | 365.00 | 378.00 | 378.00 | 113,997 |
| 2024-11-08 | 377.00 | 396.00 | 376.00 | 381.00 | 381.00 | 427,612 |
| 2024-11-07 | 338.00 | 374.00 | 338.00 | 373.00 | 373.00 | 392,628 |
| 2024-11-06 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 102,024 |
| 2024-11-05 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 6,660 |
| 2024-11-04 | 320.00 | 326.00 | 319.00 | 322.00 | 322.00 | 35,362 |
| 2024-10-31 | 325.00 | 325.00 | 319.00 | 323.00 | 323.00 | 52,158 |
| 2024-10-30 | 325.00 | 327.00 | 320.00 | 326.00 | 326.00 | 106,543 |
| 2024-10-29 | 323.00 | 324.00 | 318.00 | 323.00 | 323.00 | 20,012 |
| 2024-10-28 | 314.00 | 325.00 | 308.00 | 323.00 | 323.00 | 104,810 |
| 2024-10-25 | 321.00 | 323.00 | 314.00 | 314.00 | 314.00 | 84,544 |
| 2024-10-24 | 321.00 | 327.00 | 318.00 | 318.00 | 318.00 | 132,416 |
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.