AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 312.00 | 325.00 | 312.00 | 319.00 | 319.00 | 176,947 |
| 2024-10-21 | 300.00 | 315.00 | 297.00 | 312.00 | 312.00 | 175,959 |
| 2024-10-18 | 303.00 | 305.00 | 298.00 | 305.00 | 305.00 | 40,873 |
| 2024-10-17 | 294.00 | 305.00 | 294.00 | 300.00 | 300.00 | 167,732 |
| 2024-10-16 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | 68,194 |
| 2024-10-15 | 290.00 | 297.00 | 289.00 | 293.00 | 293.00 | 117,036 |
| 2024-10-14 | 291.00 | 297.00 | 289.00 | 290.00 | 290.00 | 84,752 |
| 2024-10-11 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | 17,095 |
| 2024-10-10 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 22,719 |
| 2024-10-09 | 292.00 | 298.00 | 289.00 | 290.00 | 290.00 | 108,084 |
| 2024-10-08 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | 34,665 |
| 2024-10-07 | 293.00 | 293.00 | 290.00 | 292.00 | 292.00 | 22,927 |
| 2024-10-04 | 289.00 | 290.00 | 283.00 | 290.00 | 290.00 | 65,434 |
| 2024-10-03 | 293.00 | 297.00 | 290.00 | 292.00 | 292.00 | 39,300 |
| 2024-10-02 | 301.00 | 301.00 | 284.00 | 292.00 | 292.00 | 239,391 |
| 2024-10-01 | 310.00 | 315.00 | 299.00 | 302.00 | 302.00 | 200,855 |
| 2024-09-30 | 302.00 | 312.00 | 301.00 | 308.00 | 308.00 | 237,162 |
| 2024-09-27 | 294.00 | 305.00 | 293.00 | 298.00 | 298.00 | 256,467 |
| 2024-09-26 | 294.00 | 296.00 | 290.00 | 291.00 | 291.00 | 51,568 |
| 2024-09-25 | 293.00 | 296.00 | 290.00 | 293.00 | 293.00 | 37,213 |
| 2024-09-24 | 293.00 | 296.00 | 292.00 | 294.00 | 294.00 | 67,620 |
| 2024-09-23 | 291.00 | 293.00 | 287.00 | 290.00 | 290.00 | 52,250 |
| 2024-09-20 | 290.00 | 291.00 | 283.00 | 291.00 | 291.00 | 80,351 |
| 2024-09-19 | 296.00 | 296.00 | 283.00 | 290.00 | 290.00 | 120,745 |
| 2024-09-18 | 299.00 | 300.00 | 290.00 | 292.00 | 292.00 | 139,973 |
| 2024-09-17 | 287.00 | 300.00 | 284.00 | 295.00 | 295.00 | 157,289 |
| 2024-09-16 | 285.00 | 292.00 | 280.00 | 287.00 | 287.00 | 66,810 |
| 2024-09-13 | 284.00 | 287.00 | 280.00 | 285.00 | 285.00 | 35,986 |
| 2024-09-12 | 285.00 | 296.00 | 275.00 | 280.00 | 280.00 | 143,041 |
| 2024-09-11 | 291.00 | 312.00 | 277.00 | 287.00 | 287.00 | 661,001 |
| 2024-09-10 | 280.00 | 287.00 | 277.00 | 280.00 | 280.00 | 128,120 |
| 2024-09-09 | 278.00 | 305.00 | 278.00 | 280.00 | 280.00 | 564,750 |
| 2024-09-06 | 278.00 | 278.00 | 271.00 | 278.00 | 278.00 | 24,358 |
| 2024-09-05 | 268.00 | 278.00 | 264.00 | 276.00 | 276.00 | 61,153 |
| 2024-09-04 | 272.00 | 275.00 | 266.00 | 273.00 | 273.00 | 35,450 |
| 2024-09-03 | 267.00 | 276.00 | 267.00 | 276.00 | 276.00 | 39,633 |
| 2024-09-02 | 266.00 | 268.00 | 260.00 | 261.00 | 261.00 | 36,217 |
| 2024-08-30 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 14,445 |
| 2024-08-29 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 37,671 |
| 2024-08-28 | 266.00 | 269.00 | 260.00 | 261.00 | 261.00 | 17,952 |
| 2024-08-27 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 17,320 |
| 2024-08-26 | 261.00 | 265.00 | 261.00 | 262.00 | 262.00 | 11,178 |
| 2024-08-23 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1,757 |
| 2024-08-22 | 263.00 | 267.00 | 263.00 | 265.00 | 265.00 | 24,620 |
| 2024-08-21 | 264.00 | 264.00 | 256.00 | 263.00 | 263.00 | 13,388 |
| 2024-08-16 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 7,508 |
| 2024-08-15 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 3,530 |
| 2024-08-14 | 262.00 | 267.00 | 259.00 | 259.00 | 259.00 | 6,184 |
| 2024-08-13 | 270.00 | 270.00 | 261.00 | 268.00 | 268.00 | 19,110 |
| 2024-08-12 | 269.00 | 270.00 | 262.00 | 265.00 | 265.00 | 12,314 |
| 2024-08-08 | 263.00 | 268.00 | 262.00 | 268.00 | 268.00 | 5,240 |
| 2024-08-07 | 268.00 | 270.00 | 258.00 | 261.00 | 261.00 | 9,750 |
| 2024-08-06 | 258.00 | 275.00 | 258.00 | 270.00 | 270.00 | 5,542 |
| 2024-08-05 | 270.00 | 276.00 | 250.00 | 265.00 | 265.00 | 90,266 |
| 2024-08-02 | 275.00 | 279.00 | 271.00 | 277.00 | 277.00 | 25,776 |
| 2024-08-01 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 5,300 |
| 2024-07-31 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | 5,794 |
| 2024-07-30 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,000 |
| 2024-07-29 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 10,847 |
| 2024-07-26 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 13,950 |
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.