Skip to main content
AB Akola Group (VSE:AKO1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.795
+0.005 (0.28%)
At close: Dec 4, 2025

AB Akola Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.801.781.791.79-0.56%29,814
Dec 4, 20251.791.801.791.801.800.28%7,827
Dec 3, 20251.781.791.781.791.790.85%11,819
Dec 2, 20251.801.801.771.781.78-0.84%17,216
Dec 1, 20251.791.801.781.791.79-0.28%9,792
Nov 28, 20251.801.801.781.801.800.28%21,962
Nov 27, 20251.771.791.771.791.790.85%11,229
Nov 26, 20251.771.781.771.781.780.28%12,463
Nov 25, 20251.761.771.761.771.770.57%30,320
Nov 24, 20251.761.761.761.761.76-4,444
Nov 21, 20251.771.781.761.761.76-1.12%15,292
Nov 20, 20251.781.791.771.781.781.42%89,317
Nov 19, 20251.761.761.751.761.760.29%15,049
Nov 18, 20251.761.761.751.751.75-19,518
Nov 17, 20251.741.761.741.751.750.29%24,827
Nov 14, 20251.761.761.741.751.75-0.85%52,874
Nov 13, 20251.751.761.741.761.76-3.03%46,199
Nov 12, 20251.801.821.801.821.730.83%86,997
Nov 11, 20251.811.821.801.801.71-0.55%28,579
Nov 10, 20251.821.821.811.811.72-31,802
Nov 7, 20251.791.821.791.811.720.56%25,691
Nov 6, 20251.811.821.801.801.71-0.55%28,299
Nov 5, 20251.821.821.811.811.72-0.28%15,521
Nov 4, 20251.811.821.801.821.730.55%22,477
Nov 3, 20251.821.821.801.811.72-9,113
Oct 31, 20251.811.811.801.811.72-26,101
Oct 30, 20251.801.811.801.811.720.28%16,438
Oct 29, 20251.811.811.801.801.71-0.28%2,894
Oct 28, 20251.811.811.801.811.72-2,429
Oct 27, 20251.811.811.801.811.72-11,302
Oct 24, 20251.801.811.801.811.720.28%9,474
Oct 23, 20251.801.801.791.801.71-13,536
Oct 22, 20251.811.811.791.801.71-10,596
Oct 21, 20251.791.801.791.801.710.56%27,712
Oct 20, 20251.791.801.791.791.700.28%12,940
Oct 17, 20251.791.791.781.791.70-0.56%39,801
Oct 16, 20251.791.801.781.801.710.84%35,612
Oct 15, 20251.781.791.781.781.690.28%37,574
Oct 14, 20251.791.801.761.781.69-1.11%50,575
Oct 13, 20251.801.841.791.801.710.56%165,505
Oct 10, 20251.781.801.771.791.701.13%37,315
Oct 9, 20251.781.781.761.771.68-0.28%23,922
Oct 8, 20251.761.781.761.771.681.14%41,693
Oct 7, 20251.721.751.711.751.662.64%40,024
Oct 6, 20251.721.731.701.711.62-0.29%30,081
Oct 3, 20251.691.721.681.711.631.48%27,043
Oct 2, 20251.691.701.681.691.60-27,817
Oct 1, 20251.671.691.671.691.600.90%12,138
Sep 30, 20251.641.671.641.671.591.52%11,462
Sep 29, 20251.641.651.631.651.560.61%17,751
Sep 26, 20251.641.641.631.641.55-0.61%19,817
Sep 25, 20251.631.651.631.651.560.92%73,368
Sep 24, 20251.631.641.631.631.55-9,234
Sep 23, 20251.611.631.601.631.551.24%32,670
Sep 22, 20251.591.611.581.611.531.90%29,548
Sep 19, 20251.581.591.581.581.500.32%23,685
Sep 18, 20251.571.581.571.581.500.32%7,533
Sep 17, 20251.591.591.571.571.49-1.26%41,144
Sep 16, 20251.601.611.591.591.51-0.31%17,241
Sep 15, 20251.581.601.581.601.521.27%32,353
Sep 12, 20251.561.581.561.581.500.96%69,225
Sep 11, 20251.561.561.551.561.48-1,818
Sep 10, 20251.571.571.551.561.48-0.32%4,449
Sep 9, 20251.571.571.551.571.49-0.32%2,333
Sep 8, 20251.571.571.561.571.49-10,247
Sep 5, 20251.581.581.571.571.49-0.32%4,899
Sep 4, 20251.571.581.571.581.50-4,494
Sep 3, 20251.581.591.571.581.50-18,338
Sep 2, 20251.551.581.541.581.501.94%42,662
Sep 1, 20251.551.551.531.551.47-11,757
Aug 29, 20251.541.551.541.551.470.32%10,031
Aug 28, 20251.521.541.521.541.461.65%22,265
Aug 27, 20251.521.521.511.521.44-6,114
Aug 26, 20251.531.531.511.521.44-1.30%14,788
Aug 25, 20251.541.541.501.541.46-0.32%20,258
Aug 22, 20251.551.551.541.541.46-0.32%12,020
Aug 21, 20251.581.581.541.551.47-1.28%24,593
Aug 20, 20251.581.611.561.571.490.97%88,073
Aug 19, 20251.541.561.531.551.47-19,182
Aug 18, 20251.541.571.541.551.471.31%28,535
Aug 14, 20251.501.541.491.531.452.34%29,810
Aug 13, 20251.491.501.491.501.420.34%8,141
Aug 12, 20251.491.491.481.491.421.02%8,554
Aug 11, 20251.481.481.481.481.400.34%8,306
Aug 8, 20251.481.481.471.471.40-0.34%5,659
Aug 7, 20251.471.481.471.481.40-5,932
Aug 6, 20251.491.491.471.481.40-0.67%33,558
Aug 5, 20251.491.491.481.491.41-5,054
Aug 4, 20251.501.501.481.491.41-0.67%5,170
Aug 1, 20251.511.511.491.501.42-0.33%16,262
Jul 31, 20251.491.521.491.501.430.67%35,588
Jul 30, 20251.481.491.481.491.421.02%22,567
Jul 29, 20251.481.481.471.481.400.34%6,177
Jul 28, 20251.471.481.471.471.400.68%31,785
Jul 25, 20251.471.471.461.461.39-11,144
Jul 24, 20251.431.481.431.461.392.10%43,783
Jul 23, 20251.431.431.431.431.360.35%39,033
Jul 22, 20251.431.431.421.431.35-17,998
Jul 21, 20251.431.431.421.431.35-0.35%3,188
Jul 18, 20251.441.451.431.431.36-0.69%22,065