Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
KKO International SA (ALKKO)
KKO International SA (ALKKO) Historical

ALKKO KKO International SA

0.0656

0.0024 (3.80%)

Jun 21 2024 - Closed

Delayed by 15 minutes

ALKKO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.0656	0.0024	3.80%	0.066	0.066	0.0656	41,000
Jun 20 2024	0.0632	0.0006	0.96%	0.0668	0.0668	0.0632	10,400
Jun 19 2024	0.0626	-0.0018	-2.80%	0.064	0.064	0.0626	18,800
Jun 18 2024	0.0644	-0.001	-1.53%	0.068	0.068	0.0644	147,701
Jun 17 2024	0.0654	0.0022	3.48%	0.063	0.0656	0.063	78,701
Jun 14 2024	0.0632	-0.003	-4.53%	0.066	0.0686	0.0632	182,099
Jun 13 2024	0.0662	0.0022	3.44%	0.065	0.0688	0.065	64,228
Jun 12 2024	0.064	0.0002	0.31%	0.0638	0.066	0.0638	95,700
Jun 11 2024	0.0638	-0.002	-3.04%	0.065	0.065	0.0632	15,868
Jun 10 2024	0.0658	0.00	0.00%	0.0658	0.0658	0.0658	0.00
Jun 07 2024	0.0658	-0.003	-4.36%	0.0662	0.0668	0.0638	132,500
Jun 06 2024	0.0688	0.0008	1.18%	0.066	0.0688	0.066	22,020
Jun 05 2024	0.068	-0.001	-1.45%	0.0698	0.0698	0.0664	121,890
Jun 04 2024	0.069	0.00	0.00%	0.0698	0.0698	0.0684	10,070
Jun 03 2024	0.069	0.0036	5.50%	0.07	0.07	0.069	13,700
May 31 2024	0.0654	-0.0002	-0.30%	0.0698	0.0698	0.0654	87,867
May 30 2024	0.0656	-0.0036	-5.20%	0.0694	0.0698	0.0656	149,412
May 29 2024	0.0692	0.0002	0.29%	0.07	0.07	0.0678	58,300
May 28 2024	0.069	0.002	2.99%	0.07	0.07	0.068	55,530
May 27 2024	0.067	0.0002	0.30%	0.0666	0.0688	0.0666	32,221
May 24 2024	0.0668	-0.0032	-4.57%	0.07	0.07	0.0662	181,865
May 23 2024	0.07	-0.0048	-6.42%	0.0726	0.0748	0.065	350,010
May 22 2024	0.0748	-0.0022	-2.86%	0.0796	0.0796	0.0676	657,202
May 21 2024	0.077	-0.0024	-3.02%	0.0776	0.0786	0.0766	99,859
May 20 2024	0.0794	0.001	1.28%	0.0768	0.0794	0.0768	15,800
May 17 2024	0.0784	-0.001	-1.26%	0.08	0.08	0.0764	87,550
May 16 2024	0.0794	-0.002	-2.46%	0.084	0.084	0.076	386,593
May 15 2024	0.0814	0.0002	0.25%	0.08	0.0832	0.079	106,721
May 14 2024	0.0812	0.00	0.00%	0.0812	0.0812	0.0812	0.00
May 13 2024	0.0812	0.001	1.25%	0.0822	0.0822	0.081	111,730
May 10 2024	0.0802	-0.0016	-1.96%	0.0808	0.083	0.08	106,008
May 09 2024	0.0818	0.0016	2.00%	0.084	0.084	0.0804	47,806
May 08 2024	0.0802	-0.0008	-0.99%	0.0818	0.0818	0.0802	8,300
May 07 2024	0.081	0.0024	3.05%	0.08	0.0836	0.0788	368,445
May 06 2024	0.0786	-0.0184	-18.97%	0.0888	0.089	0.0756	1,898,058
May 03 2024	0.097	-0.005	-4.90%	0.0998	0.0998	0.0962	236,032
May 02 2024	0.102	0.0068	7.14%	0.097	0.102	0.0932	469,766
Apr 30 2024	0.0952	0.0002	0.21%	0.0952	0.0952	0.094	3,636
Apr 29 2024	0.095	-0.001	-1.04%	0.096	0.096	0.0942	56,460
Apr 26 2024	0.096	0.001	1.05%	0.094	0.096	0.094	144,998
Apr 25 2024	0.095	0.0018	1.93%	0.0932	0.095	0.0932	87,423
Apr 24 2024	0.0932	-0.0068	-6.80%	0.0996	0.1025	0.093	493,278
Apr 23 2024	0.10	0.0088	9.65%	0.0932	0.102	0.0932	1,373,099
Apr 22 2024	0.0912	-0.001	-1.08%	0.093	0.0934	0.0912	157,032
Apr 19 2024	0.0922	0.0032	3.60%	0.089	0.0922	0.0882	299,360
Apr 18 2024	0.089	0.0002	0.23%	0.089	0.0908	0.0884	159,361
Apr 17 2024	0.0888	0.0024	2.78%	0.0888	0.0888	0.0888	1,650
Apr 16 2024	0.0864	-0.0036	-4.00%	0.09	0.0904	0.086	286,881
Apr 15 2024	0.09	0.001	1.12%	0.0898	0.0908	0.0872	86,079
Apr 12 2024	0.089	0.0026	3.01%	0.0906	0.0906	0.087	111,151
Apr 11 2024	0.0864	-0.0022	-2.48%	0.09	0.0908	0.0864	114,549
Apr 10 2024	0.0886	-0.0004	-0.45%	0.09	0.093	0.0868	714,924
Apr 09 2024	0.089	0.0026	3.01%	0.0898	0.0898	0.0866	11,102
Apr 08 2024	0.0864	-0.0006	-0.69%	0.089	0.0894	0.0864	81,895
Apr 05 2024	0.087	-0.0032	-3.55%	0.0902	0.091	0.0856	545,174
Apr 04 2024	0.0902	-0.0074	-7.58%	0.0992	0.1025	0.09	1,868,806
Apr 03 2024	0.0976	0.0074	8.20%	0.0954	0.103	0.0884	3,799,601
Apr 02 2024	0.0902	0.0066	7.89%	0.086	0.0988	0.0834	2,192,824
Mar 28 2024	0.0836	-0.0024	-2.79%	0.0866	0.0866	0.0828	140,185
Mar 27 2024	0.086	0.0052	6.44%	0.0836	0.0878	0.0808	491,036
Mar 26 2024	0.0808	0.002	2.54%	0.076	0.0836	0.076	362,113
Mar 25 2024	0.0788	0.0024	3.14%	0.0794	0.083	0.076	209,611

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions