Aktia Bank Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.380	12.640	12.380	12.620	12.620	27,465
2026-10-15	12.660	12.660	12.280	12.380	12.380	124,975
2026-10-14	12.700	12.700	12.560	12.660	12.660	19,738
2026-10-13	12.660	12.840	12.660	12.740	12.740	25,179
2026-10-12	12.680	12.760	12.580	12.680	12.680	37,757
2026-10-09	12.740	12.760	12.620	12.680	12.680	41,887
2026-10-08	12.800	12.800	12.600	12.740	12.740	21,734
2026-10-07	12.860	12.900	12.740	12.860	12.860	24,659
2026-10-06	12.840	13.060	12.840	12.920	12.920	19,012
2026-10-05	12.800	12.900	12.780	12.840	12.840	19,420
2026-10-02	12.900	12.920	12.680	12.820	12.820	31,380
2026-10-01	13.160	13.160	12.840	12.860	12.860	45,417
2026-09-30	13.100	13.320	13.080	13.180	13.180	29,463
2026-09-29	13.240	13.280	13.180	13.240	13.240	22,978
2026-09-28	13.340	13.380	13.240	13.240	13.240	16,962
2026-09-25	13.180	13.380	13.180	13.340	13.340	40,252
2026-09-24	13.080	13.240	13.060	13.140	13.140	15,594
2026-09-23	13.160	13.200	13.000	13.140	13.140	21,539
2026-09-22	13.200	13.300	13.140	13.140	13.140	27,307
2026-09-21	13.000	13.220	13.000	13.160	13.160	33,321
2026-09-18	13.060	13.060	12.960	13.000	13.000	30,540
2026-09-17	12.880	13.080	12.880	13.020	13.020	35,542
2026-09-16	12.760	12.940	12.740	12.860	12.860	52,951
2026-09-15	12.800	12.820	12.620	12.700	12.700	64,876
2026-09-14	12.680	12.760	12.600	12.720	12.720	28,316
2026-09-11	12.560	12.740	12.560	12.680	12.680	40,502
2026-09-10	12.400	12.660	12.400	12.480	12.480	31,385
2026-09-09	12.520	12.520	12.340	12.420	12.420	20,873
2026-09-08	12.600	12.600	12.480	12.520	12.520	15,132
2026-09-07	12.600	12.680	12.580	12.580	12.580	19,344
2026-09-04	12.440	12.620	12.360	12.600	12.600	59,055
2026-09-03	12.320	12.540	12.320	12.540	12.540	22,096
2026-09-02	12.320	12.400	12.200	12.320	12.320	26,485
2026-09-01	12.220	12.360	12.200	12.360	12.360	25,880
2026-08-31	12.220	12.320	12.180	12.220	12.220	110,228
2026-08-28	12.340	12.480	12.220	12.220	12.220	34,013
2026-08-27	12.380	12.460	12.320	12.340	12.340	19,049
2026-08-26	12.360	12.500	12.360	12.360	12.360	20,540
2026-08-25	12.300	12.440	12.280	12.380	12.380	38,564
2026-08-24	12.220	12.360	12.220	12.320	12.320	18,038
2026-08-21	12.240	12.320	12.220	12.220	12.220	12,969
2026-08-20	12.260	12.280	12.180	12.200	12.200	13,845
2026-08-19	12.100	12.320	12.100	12.240	12.240	46,264
2026-08-18	12.180	12.240	12.080	12.120	12.120	34,480
2026-08-17	12.260	12.300	12.140	12.140	12.140	24,757
2026-08-14	12.260	12.320	12.200	12.240	12.240	20,056
2026-08-13	12.240	12.420	12.220	12.260	12.260	24,773
2026-08-12	12.280	12.400	12.180	12.240	12.240	34,533
2026-08-11	12.240	12.320	12.220	12.260	12.260	20,831
2026-08-10	12.380	12.380	12.140	12.220	12.220	31,771
2026-08-07	12.480	12.500	12.340	12.340	12.340	28,955
2026-08-06	12.520	12.640	12.480	12.480	12.480	27,851
2026-08-05	12.380	12.600	12.320	12.580	12.580	56,260
2026-08-04	12.240	12.420	12.180	12.380	12.380	49,153
2026-08-03	12.020	12.280	12.020	12.240	12.240	47,107
2026-07-31	11.940	12.060	11.900	12.000	12.000	41,572
2026-07-30	11.900	12.000	11.840	11.940	11.940	144,738
2026-07-29	11.260	11.340	11.220	11.300	11.300	15,478
2026-07-28	11.360	11.360	11.200	11.260	11.260	28,492
2026-07-27	11.260	11.400	11.260	11.360	11.360	16,125

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.8000 EUR
2025-04-04	0.8200 EUR
2024-04-04	0.7000 EUR
2023-04-06	0.4300 EUR
2022-04-07	0.5600 EUR
2021-10-06	0.4300 EUR
2021-01-12	0.5300 EUR
2020-04-17	0.6300 EUR
2019-04-12	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.