AKZA.ASAKZA.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.22 | $59.90 | $59.02 | $59.72 | 570,060 |
| 1/14/2026 | $59.20 | $59.74 | $58.82 | $59.56 | 676,981 |
| 1/13/2026 | $59.40 | $59.44 | $58.60 | $58.98 | 506,887 |
| 1/12/2026 | $59.60 | $59.66 | $58.82 | $59.08 | 569,157 |
| 1/9/2026 | $58.56 | $59.94 | $58.30 | $59.44 | 416,816 |
| 1/8/2026 | $58.20 | $58.48 | $57.02 | $58.30 | 538,051 |
| 1/7/2026 | $59.16 | $59.20 | $58.34 | $58.48 | 617,536 |
| 1/6/2026 | $60.16 | $60.22 | $57.60 | $59.16 | 1.17M |
| 1/5/2026 | $60.02 | $60.90 | $59.56 | $59.92 | 487,199 |
| 1/2/2026 | $59.46 | $59.76 | $59.02 | $59.50 | 343,757 |
| 12/31/2025 | $59.30 | $59.32 | $59.02 | $59.20 | 150,436 |
| 12/30/2025 | $59.12 | $59.60 | $59.06 | $59.36 | 314,544 |
| 12/29/2025 | $58.50 | $59.62 | $58.50 | $59.02 | 330,311 |
| 12/24/2025 | $58.40 | $58.66 | $58.28 | $58.48 | 96,465 |
| 12/23/2025 | $58.64 | $59.64 | $58.00 | $58.50 | 1.12M |
| 12/22/2025 | $57.94 | $58.82 | $57.86 | $58.58 | 720,579 |
| 12/19/2025 | $57.84 | $58.12 | $57.46 | $58.10 | 1.14M |
| 12/18/2025 | $57.76 | $58.18 | $57.54 | $58.02 | 566,665 |
| 12/17/2025 | $57.16 | $57.78 | $57.04 | $57.66 | 453,960 |
| 12/16/2025 | $56.98 | $57.78 | $56.96 | $57.26 | 546,176 |
| 12/15/2025 | $56.78 | $57.54 | $56.64 | $56.82 | 524,622 |
| 12/12/2025 | $55.98 | $57.20 | $55.84 | $56.78 | 527,561 |
| 12/11/2025 | $54.40 | $56.00 | $53.80 | $56.00 | 733,274 |
| 12/10/2025 | $53.80 | $54.10 | $53.60 | $54.08 | 321,279 |
| 12/9/2025 | $54.16 | $54.30 | $53.80 | $53.94 | 380,703 |
| 12/8/2025 | $55.26 | $55.26 | $54.44 | $54.60 | 344,940 |
| 12/5/2025 | $54.98 | $55.80 | $54.66 | $55.44 | 632,757 |
| 12/4/2025 | $55.44 | $56.18 | $54.74 | $54.96 | 643,073 |
| 12/3/2025 | $55.24 | $55.52 | $54.94 | $55.18 | 474,782 |
| 12/2/2025 | $55.50 | $56.06 | $55.14 | $55.30 | 398,576 |
| 12/1/2025 | $55.98 | $56.14 | $55.36 | $55.74 | 434,851 |
| 11/28/2025 | $55.84 | $56.10 | $55.44 | $56.04 | 333,539 |
| 11/27/2025 | $55.00 | $55.70 | $54.70 | $55.60 | 226,747 |
| 11/26/2025 | $55.00 | $55.14 | $54.42 | $54.92 | 247,761 |
| 11/25/2025 | $53.92 | $54.82 | $53.14 | $54.76 | 458,300 |
| 11/24/2025 | $53.92 | $55.32 | $53.92 | $53.92 | 1.43M |
| 11/21/2025 | $53.50 | $54.56 | $53.16 | $53.86 | 554,729 |
| 11/20/2025 | $53.92 | $54.26 | $52.02 | $53.98 | 701,091 |
| 11/19/2025 | $54.50 | $55.30 | $53.42 | $53.86 | 980,416 |
| 11/18/2025 | $56.64 | $56.82 | $54.16 | $55.00 | 1.71M |
| 11/17/2025 | $57.70 | $57.70 | $56.48 | $56.64 | 250,190 |
| 11/14/2025 | $58.94 | $58.94 | $57.46 | $57.80 | 317,736 |
| 11/13/2025 | $58.60 | $59.22 | $58.56 | $59.16 | 322,765 |
| 11/12/2025 | $58.10 | $58.56 | $57.78 | $58.52 | 229,568 |
| 11/11/2025 | $57.70 | $58.14 | $57.16 | $58.04 | 306,982 |
| 11/10/2025 | $57.92 | $58.00 | $57.28 | $57.54 | 252,529 |
| 11/7/2025 | $57.20 | $57.50 | $56.62 | $57.48 | 213,437 |
| 11/6/2025 | $56.52 | $57.02 | $56.52 | $57.02 | 307,441 |
| 11/5/2025 | $55.84 | $56.84 | $55.84 | $56.52 | 302,824 |
| 11/4/2025 | $56.30 | $56.30 | $55.68 | $56.28 | 379,356 |
| 11/3/2025 | $57.20 | $57.62 | $56.70 | $56.84 | 332,607 |
| 10/31/2025 | $58.16 | $58.34 | $57.20 | $57.44 | 313,167 |
| 10/30/2025 | $58.00 | $58.34 | $57.58 | $58.34 | 296,991 |
| 10/29/2025 | $59.76 | $59.96 | $57.96 | $58.16 | 468,791 |
| 10/28/2025 | $59.80 | $60.22 | $59.70 | $59.76 | 329,453 |
| 10/27/2025 | $60.40 | $60.50 | $59.80 | $60.16 | 292,888 |
| 10/24/2025 | $60.22 | $60.84 | $59.78 | $60.68 | 377,550 |
| 10/23/2025 | $60.50 | $60.70 | $59.46 | $60.08 | 473,478 |
| 10/22/2025 | $57.70 | $60.78 | $56.76 | $60.60 | 1.01M |
| 10/21/2025 | $60.96 | $61.38 | $60.12 | $61.16 | 485,325 |
| 10/20/2025 | $61.26 | $61.70 | $60.90 | $61.00 | 591,766 |
| 10/17/2025 | $60.38 | $61.44 | $60.02 | $61.16 | 426,346 |