Register for real-time alerts, custom portfolio, and market movers
AKO.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.18 | -0.66 | -3.50% | 18.86 | 19.07 | 18.18 | 28,823 |
| May 17 2024 | 18.84 | -0.16 | -0.84% | 18.97 | 18.97 | 18.72 | 58,701 |
| May 16 2024 | 19.00 | -0.15 | -0.78% | 19.33 | 19.33 | 18.78 | 28,122 |
| May 15 2024 | 19.15 | 0.22 | 1.16% | 19.14 | 19.27 | 18.77 | 8,275 |
| May 14 2024 | 18.93 | -0.13 | -0.68% | 18.87 | 19.04 | 18.61 | 5,125 |
| May 13 2024 | 19.06 | -0.31 | -1.60% | 18.80 | 19.28 | 18.70 | 79,314 |
| May 10 2024 | 19.37 | 0.51 | 2.70% | 18.98 | 19.605 | 18.41 | 5,581 |
| May 09 2024 | 18.86 | 0.12 | 0.64% | 19.25 | 19.25 | 18.735 | 7,148 |
| May 08 2024 | 18.74 | 0.14 | 0.75% | 18.80 | 18.86 | 18.41 | 6,398 |
| May 07 2024 | 18.6001 | -0.09 | -0.48% | 18.86 | 19.09 | 18.6001 | 18,329 |
| May 06 2024 | 18.69 | 0.02 | 0.11% | 18.51 | 19.04 | 18.33 | 14,981 |
| May 03 2024 | 18.67 | 0.72 | 4.01% | 18.42 | 18.71 | 18.2058 | 5,317 |
| May 02 2024 | 17.95 | 1.19 | 7.10% | 17.09 | 18.14 | 17.09 | 14,832 |
| May 01 2024 | 16.76 | 0.01 | 0.06% | 17.01 | 17.10 | 16.755 | 1,966 |
| Apr 30 2024 | 16.75 | -0.08 | -0.48% | 16.60 | 17.07 | 16.484 | 14,256 |
| Apr 29 2024 | 16.83 | 0.13 | 0.78% | 16.64 | 16.87 | 16.64 | 40,451 |
| Apr 26 2024 | 16.70 | 0.13 | 0.78% | 16.81 | 16.81 | 16.57 | 3,913 |
| Apr 25 2024 | 16.57 | -0.14 | -0.84% | 16.57 | 16.57 | 16.57 | 196 |
| Apr 24 2024 | 16.71 | 0.29 | 1.77% | 16.46 | 16.73 | 16.155 | 18,553 |
| Apr 23 2024 | 16.42 | 0.20 | 1.20% | 16.23 | 16.49 | 16.19 | 24,032 |
| Apr 22 2024 | 16.225 | -0.24 | -1.43% | 16.29 | 16.42 | 16.175 | 1,924 |
| Apr 19 2024 | 16.46 | 0.36 | 2.24% | 15.89 | 16.46 | 15.89 | 2,579 |
| Apr 18 2024 | 16.10 | 0.36 | 2.29% | 15.8683 | 16.19 | 15.6802 | 5,797 |
| Apr 17 2024 | 15.74 | 0.13 | 0.83% | 15.42 | 15.82 | 15.42 | 2,451 |
| Apr 16 2024 | 15.61 | 0.05 | 0.32% | 15.49 | 15.61 | 15.31 | 4,673 |
| Apr 15 2024 | 15.56 | -0.26 | -1.64% | 16.16 | 16.16 | 15.40 | 7,534 |
| Apr 12 2024 | 15.82 | -0.74 | -4.47% | 16.66 | 16.66 | 15.82 | 5,087 |
| Apr 11 2024 | 16.56 | 0.29 | 1.78% | 16.47 | 16.66 | 16.46 | 3,114 |
| Apr 10 2024 | 16.27 | -0.08 | -0.50% | 16.35 | 16.585 | 16.27 | 23,663 |
| Apr 09 2024 | 16.3515 | 0.30 | 1.88% | 15.96 | 16.39 | 15.96 | 4,625 |
| Apr 08 2024 | 16.05 | 0.13 | 0.82% | 15.82 | 16.52 | 15.82 | 17,495 |
| Apr 05 2024 | 15.92 | -0.24 | -1.49% | 15.95 | 16.96 | 15.825 | 6,281 |
| Apr 04 2024 | 16.16 | 0.72 | 4.66% | 15.79 | 16.27 | 15.55 | 17,187 |
| Apr 03 2024 | 15.44 | 0.20 | 1.31% | 15.49 | 15.685 | 15.44 | 10,402 |
| Apr 02 2024 | 15.24 | 0.17 | 1.13% | 15.07 | 15.49 | 15.07 | 14,432 |
| Apr 01 2024 | 15.07 | 0.17 | 1.14% | 15.05 | 15.18 | 15.01 | 18,299 |
| Mar 28 2024 | 14.90 | -0.27 | -1.78% | 15.05 | 15.3589 | 14.89 | 9,879 |
| Mar 27 2024 | 15.17 | 0.33 | 2.22% | 14.95 | 15.17 | 14.95 | 10,235 |
| Mar 26 2024 | 14.84 | -0.19 | -1.26% | 15.20 | 15.20 | 14.785 | 14,161 |
| Mar 25 2024 | 15.03 | -0.37 | -2.40% | 15.19 | 15.74 | 15.01 | 16,478 |
| Mar 22 2024 | 15.40 | 0.04 | 0.26% | 15.70 | 15.94 | 15.40 | 3,450 |
| Mar 21 2024 | 15.36 | -0.73 | -4.54% | 15.90 | 15.90 | 15.33 | 7,417 |
| Mar 20 2024 | 16.09 | -0.19 | -1.17% | 16.41 | 16.41 | 15.98 | 1,126 |
| Mar 19 2024 | 16.28 | 0.12 | 0.74% | 16.32 | 16.46 | 16.01 | 2,391 |
| Mar 18 2024 | 16.16 | -0.24 | -1.43% | 16.21 | 16.37 | 16.10 | 5,058 |
| Mar 15 2024 | 16.395 | -0.11 | -0.64% | 16.34 | 16.535 | 16.34 | 3,116 |
| Mar 14 2024 | 16.50 | 0.14 | 0.86% | 16.20 | 16.50 | 16.20 | 3,217 |
| Mar 13 2024 | 16.36 | 0.35 | 2.19% | 16.23 | 16.42 | 16.13 | 5,120 |
| Mar 12 2024 | 16.01 | 0.05 | 0.31% | 16.00 | 16.15 | 15.1107 | 2,754 |
| Mar 11 2024 | 15.96 | 0.45 | 2.90% | 14.93 | 15.99 | 14.93 | 7,711 |
| Mar 08 2024 | 15.51 | 0.40 | 2.65% | 15.62 | 15.92 | 15.51 | 14,606 |
| Mar 07 2024 | 15.11 | -0.26 | -1.69% | 15.42 | 15.72 | 15.11 | 15,586 |
| Mar 06 2024 | 15.37 | 0.28 | 1.86% | 15.10 | 15.37 | 15.00 | 6,989 |
| Mar 05 2024 | 15.09 | -0.06 | -0.40% | 14.96 | 15.25 | 14.93 | 7,401 |
| Mar 04 2024 | 15.15 | -1.26 | -7.68% | 15.70 | 15.70 | 15.01 | 32,827 |
| Mar 01 2024 | 16.41 | 1.50 | 10.06% | 14.79 | 16.44 | 14.79 | 88,004 |
| Feb 29 2024 | 14.91 | 0.10 | 0.68% | 14.98 | 15.02 | 14.74 | 1,804 |
| Feb 28 2024 | 14.81 | 0.08 | 0.54% | 14.98 | 14.98 | 14.78 | 2,520 |
| Feb 27 2024 | 14.73 | 0.14 | 0.93% | 14.89 | 14.92 | 14.73 | 5,724 |
| Feb 26 2024 | 14.5945 | -0.04 | -0.24% | 14.73 | 14.88 | 14.5945 | 1,619 |
| Feb 23 2024 | 14.63 | -0.19 | -1.28% | 14.79 | 14.90 | 14.61 | 4,789 |
| Feb 22 2024 | 14.82 | -0.31 | -2.04% | 15.085 | 15.085 | 14.80 | 7,041 |
| Feb 21 2024 | 15.1292 | 0.12 | 0.79% | 15.00 | 15.1292 | 15.00 | 6,929 |
