AKKO Invest Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 237.00 | 238.00 | 230.00 | 235.00 | 235.00 | 0 |
| 2026-10-14 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | 6,775 |
| 2026-10-13 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | 4,220 |
| 2026-10-12 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 1,000 |
| 2026-10-09 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20 |
| 2026-10-08 | 235.00 | 238.00 | 222.00 | 238.00 | 238.00 | 15,010 |
| 2026-10-06 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 13,821 |
| 2026-10-05 | 230.00 | 241.00 | 230.00 | 236.00 | 236.00 | 11,533 |
| 2026-10-02 | 245.00 | 245.00 | 227.00 | 236.00 | 236.00 | 23,988 |
| 2026-10-01 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,500 |
| 2026-09-30 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,863 |
| 2026-09-29 | 249.00 | 249.00 | 246.00 | 249.00 | 249.00 | 4,025 |
| 2026-09-28 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 2,350 |
| 2026-09-25 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 16,400 |
| 2026-09-24 | 235.00 | 244.00 | 234.00 | 244.00 | 244.00 | 12,503 |
| 2026-09-23 | 234.00 | 246.00 | 233.00 | 246.00 | 246.00 | 2,192 |
| 2026-09-22 | 237.00 | 237.00 | 232.00 | 233.00 | 233.00 | 20,124 |
| 2026-09-21 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 5,000 |
| 2026-09-18 | 241.00 | 241.00 | 237.00 | 240.00 | 240.00 | 56,425 |
| 2026-09-17 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 58,264 |
| 2026-09-16 | 240.00 | 249.00 | 235.00 | 249.00 | 249.00 | 28,036 |
| 2026-09-15 | 249.00 | 249.00 | 238.00 | 240.00 | 240.00 | 14,501 |
| 2026-09-14 | 249.00 | 253.00 | 244.00 | 244.00 | 244.00 | 1,684 |
| 2026-09-11 | 248.00 | 255.00 | 242.00 | 248.00 | 248.00 | 38,944 |
| 2026-09-10 | 248.00 | 253.00 | 246.00 | 248.00 | 248.00 | 19,150 |
| 2026-09-09 | 249.00 | 260.00 | 240.00 | 257.00 | 257.00 | 43,126 |
| 2026-09-08 | 242.00 | 255.00 | 238.00 | 247.00 | 247.00 | 48,211 |
| 2026-09-07 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | 7,778 |
| 2026-09-04 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 4,481 |
| 2026-09-03 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 6,085 |
| 2026-09-02 | 241.00 | 250.00 | 241.00 | 250.00 | 250.00 | 2,902 |
| 2026-09-01 | 251.00 | 251.00 | 242.00 | 246.00 | 246.00 | 2,060 |
| 2026-08-31 | 242.00 | 248.00 | 241.00 | 248.00 | 248.00 | 995 |
| 2026-08-28 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 1,896 |
| 2026-08-27 | 242.00 | 250.00 | 240.00 | 249.00 | 249.00 | 6,699 |
| 2026-08-25 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,300 |
| 2026-08-19 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 1,600 |
| 2026-08-18 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 401 |
| 2026-08-14 | 239.00 | 244.00 | 235.00 | 244.00 | 244.00 | 14,567 |
| 2026-08-13 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | 8,729 |
| 2026-08-12 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | 4,826 |
| 2026-08-11 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2,859 |
| 2026-08-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,300 |
| 2026-08-07 | 248.00 | 250.00 | 241.00 | 250.00 | 250.00 | 3,636 |
| 2026-08-06 | 251.00 | 252.00 | 248.00 | 252.00 | 252.00 | 6,289 |
| 2026-08-05 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 8,799 |
| 2026-08-04 | 241.00 | 253.00 | 241.00 | 250.00 | 250.00 | 28,545 |
| 2026-08-03 | 236.00 | 247.00 | 234.00 | 247.00 | 247.00 | 17,760 |
| 2026-07-31 | 243.00 | 245.00 | 238.00 | 238.00 | 238.00 | 23,312 |
| 2026-07-30 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1,115 |
| 2026-07-29 | 237.00 | 244.00 | 237.00 | 237.00 | 237.00 | 492 |
| 2026-07-28 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 3,564 |
| 2026-07-27 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 3,198 |
| 2026-07-24 | 238.00 | 240.00 | 231.00 | 240.00 | 240.00 | 16,552 |
| 2026-07-23 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 36,186 |
| 2026-07-22 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 10,000 |
| 2026-07-21 | 227.00 | 234.00 | 223.00 | 234.00 | 234.00 | 3,311 |
| 2026-07-17 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2,500 |
| 2026-07-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| 2026-07-15 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 10,431 |
Page 1 of 21 · 1,238 trading daysOlder →
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.