AB Akola Group (VSE:AKO1L)
Lithuania
· Delayed Price · Currency is EUR 1.700
-0.015 (-0.87%)
At close: Apr 28, 2026
AB Akola Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 6,187 |
| Apr 27, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.29% | 8,308 |
| Apr 24, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 2,963 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 11,876 |
| Apr 22, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 14,317 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 3,091 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 4,982 |
| Apr 17, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 9,927 |
| Apr 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.88% | 46,861 |
| Apr 15, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.29% | 13,543 |
| Apr 14, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.88% | 2,828 |
| Apr 13, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 9,370 |
| Apr 10, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.93% | 14,233 |
| Apr 9, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.44% | 6,277 |
| Apr 8, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 16,676 |
| Apr 7, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 30,261 |
| Apr 2, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 19,077 |
| Apr 1, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 44,889 |
| Mar 31, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 68,206 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 39,384 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -4.82% | 54,539 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.64% | 31,199 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.73% | 61,354 |
| Mar 24, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.86% | 22,728 |
| Mar 23, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.28% | 14,262 |
| Mar 20, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.86% | 19,120 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 7,714 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 10,453 |
| Mar 17, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 20,835 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.28% | 19,024 |
| Mar 13, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | 30,871 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 36,909 |
| Mar 10, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | 0.87% | 79,878 |
| Mar 9, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 7,519 |
| Mar 6, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.06% | 32,048 |
| Mar 5, 2026 | 1.40 | 1.73 | 1.40 | 1.70 | 1.70 | -2.31% | 85,110 |
| Mar 4, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.86% | 24,686 |
| Mar 3, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.41% | 9,494 |
| Mar 2, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 10,494 |
| Feb 27, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.28% | 9,341 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 13,169 |
| Feb 25, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 14,841 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 33,462 |
| Feb 23, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 14,811 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.28% | 35,719 |
| Feb 19, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 49,970 |
| Feb 18, 2026 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | -2.43% | 111,521 |
| Feb 17, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 21,371 |
| Feb 13, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 8,996 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 3,953 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 7,417 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 22,761 |
| Feb 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 5,751 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 8,291 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.82% | 23,798 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 2,166 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 11,994 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 10,353 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 29,355 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 21,334 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 10,252 |
| Jan 27, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 21,338 |
| Jan 26, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 8,805 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 12,009 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 32,642 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 13,112 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.81% | 24,754 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 25,656 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 12,218 |
| Jan 15, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 83,423 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.27% | 28,637 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 26,371 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 24,995 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 68,199 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 158,113 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 21,411 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 12,618 |
| Jan 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 13,059 |
| Jan 2, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 68,499 |
| Dec 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 33,642 |
| Dec 29, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.27% | 126,490 |
| Dec 23, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.27% | 16,613 |
| Dec 22, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.27% | 116,480 |
| Dec 19, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 16,947 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 4,137 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 114,216 |
| Dec 16, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.27% | 36,250 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 58,895 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.94% | 60,517 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 28,426 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 6,713 |
| Dec 9, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.28% | 12,225 |
| Dec 8, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 11,443 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 29,814 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.28% | 7,827 |
| Dec 3, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.85% | 11,819 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.84% | 17,216 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.28% | 9,792 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.28% | 21,962 |
| Nov 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 11,229 |