Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.350	9.430	9.310	9.360	8.125	19,096
2024-08-20	9.410	9.430	9.320	9.360	8.125	26,034
2024-08-19	9.350	9.410	9.350	9.400	8.160	33,833
2024-08-16	9.340	9.420	9.320	9.370	8.134	23,502
2024-08-15	9.280	9.400	9.270	9.400	8.160	20,619
2024-08-14	9.220	9.280	9.200	9.270	8.047	23,494
2024-08-13	9.190	9.250	9.190	9.220	8.004	10,934
2024-08-12	9.230	9.290	9.180	9.180	7.969	21,288
2024-08-09	9.220	9.280	9.180	9.210	7.995	12,604
2024-08-08	9.200	9.210	9.100	9.180	7.969	17,877
2024-08-07	9.200	9.210	9.080	9.180	7.969	32,332
2024-08-06	9.150	9.260	9.060	9.120	7.917	54,050
2024-08-05	9.280	9.280	8.960	9.140	7.934	70,874
2024-08-02	9.480	9.550	9.330	9.410	8.169	88,371
2024-08-01	9.300	9.370	9.200	9.220	8.004	22,848
2024-07-31	9.470	9.480	9.330	9.330	8.099	15,509
2024-07-30	9.360	9.460	9.360	9.450	8.203	15,295
2024-07-29	9.330	9.410	9.310	9.340	8.108	25,794
2024-07-26	9.390	9.390	9.300	9.330	8.099	16,186
2024-07-25	9.240	9.330	9.240	9.310	8.082	23,968
2024-07-24	9.330	9.340	9.220	9.310	8.082	19,606
2024-07-23	9.340	9.370	9.280	9.350	8.116	14,533
2024-07-22	9.250	9.400	9.250	9.340	8.108	22,932
2024-07-19	9.230	9.250	9.160	9.250	8.030	11,805
2024-07-18	9.200	9.240	9.150	9.220	8.004	12,886
2024-07-17	9.250	9.250	9.120	9.140	7.934	21,045
2024-07-16	9.220	9.230	9.160	9.160	7.951	29,784
2024-07-15	9.350	9.360	9.200	9.200	7.986	38,925
2024-07-12	9.200	9.320	9.200	9.300	8.073	21,293
2024-07-11	9.190	9.270	9.190	9.210	7.995	13,515
2024-07-10	9.180	9.250	9.160	9.230	8.012	13,663
2024-07-09	9.250	9.280	9.190	9.210	7.995	36,124
2024-07-08	9.230	9.250	9.190	9.250	8.030	25,145
2024-07-05	9.250	9.300	9.220	9.230	8.012	20,391
2024-07-04	9.250	9.320	9.240	9.260	8.038	27,405
2024-07-03	9.270	9.290	9.230	9.250	8.030	16,637
2024-07-02	9.370	9.370	9.260	9.290	8.064	17,010
2024-07-01	9.320	9.380	9.300	9.370	8.134	27,033
2024-06-28	9.300	9.320	9.210	9.260	8.038	29,556
2024-06-27	9.220	9.320	9.200	9.310	8.082	27,731
2024-06-26	9.280	9.360	9.200	9.220	8.004	23,134
2024-06-25	9.340	9.390	9.310	9.340	8.108	28,825
2024-06-24	9.370	9.380	9.270	9.340	8.108	19,002
2024-06-20	9.300	9.390	9.290	9.390	8.151	16,119
2024-06-19	9.320	9.360	9.280	9.300	8.073	25,522
2024-06-18	9.240	9.320	9.230	9.320	8.090	16,373
2024-06-17	9.190	9.240	9.150	9.220	8.004	42,676
2024-06-14	9.190	9.230	9.150	9.190	7.978	33,600
2024-06-13	9.290	9.290	9.170	9.170	7.960	25,993
2024-06-12	9.150	9.320	9.150	9.310	8.082	32,345
2024-06-11	9.190	9.200	9.090	9.120	7.917	39,239
2024-06-10	9.180	9.220	9.110	9.200	7.986	31,624
2024-06-07	9.210	9.260	9.190	9.190	7.978	27,530
2024-06-06	9.200	9.260	9.140	9.210	7.995	45,683
2024-06-05	9.280	9.300	9.170	9.190	7.978	31,257
2024-06-04	9.450	9.450	9.260	9.260	8.038	151,691
2024-06-03	9.460	9.530	9.430	9.440	8.195	33,149
2024-05-31	9.410	9.500	9.380	9.450	8.203	31,692
2024-05-30	9.410	9.460	9.370	9.410	8.169	26,787
2024-05-29	9.550	9.550	9.360	9.360	8.125	46,300

← NewerPage 10 of 21 · 1,260 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.