AB Akola Group (VSE:AKO1L)
Lithuania · Delayed Price · Currency is EUR 1.630
+0.020 (1.24%)
At close: Sep 23, 2025
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 32,670 |
| Sep 22, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 29,548 |
| Sep 19, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.32% | 23,685 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 7,533 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 41,144 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.31% | 17,241 |
| Sep 15, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 32,353 |
| Sep 12, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 69,225 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 1,818 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 4,449 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.32% | 2,333 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 10,247 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.32% | 4,899 |
| Sep 4, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 4,494 |
| Sep 3, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 18,338 |
| Sep 2, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 42,662 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 11,757 |
| 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 |