AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.545
+0.005 (0.32%)
At close: Aug 29, 2025
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 10,031 |
| Aug 28, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.65% | 22,265 |
| Aug 27, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 6,114 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 14,788 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -0.32% | 20,258 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 12,020 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.28% | 24,593 |
| Aug 20, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | 0.97% | 88,073 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | - | 19,182 |
| Aug 18, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 28,535 |
| Aug 14, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.34% | 29,810 |
| Aug 13, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 8,141 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 1.02% | 8,554 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 8,306 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 5,659 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 5,932 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 33,558 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 5,054 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 5,170 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 16,262 |
| Jul 31, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 35,588 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.02% | 22,567 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 6,177 |
| Jul 28, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 31,785 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 11,144 |
| Jul 24, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 43,783 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 39,033 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 17,998 |
| Jul 21, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 3,188 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 22,065 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 19,935 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 8,101 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.34% | 6,867 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 16,498 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 3,580 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,471 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 1,821 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 3,218 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 24,170 |
| Jul 4, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 2,510 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 1,736 |
| Jul 2, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 9,090 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 12,262 |
| Jun 30, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 13,230 |
| Jun 27, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 17,236 |
| Jun 26, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 44,822 |
| Jun 25, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | 0.34% | 53,296 |
| Jun 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.02% | 10,449 |
| Jun 20, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 3,956 |
| Jun 19, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 13,158 |