Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.490	9.550	9.490	9.550	8.290	25,341
2024-05-27	9.410	9.520	9.410	9.480	8.229	30,729
2024-05-24	9.440	9.450	9.360	9.410	8.169	21,541
2024-05-23	9.500	9.530	9.440	9.460	8.212	45,108
2024-05-22	9.540	9.560	9.500	9.530	8.273	19,369
2024-05-21	9.500	9.560	9.460	9.540	8.281	208,872
2024-05-20	9.540	9.590	9.500	9.530	8.273	28,028
2024-05-17	9.520	9.640	9.520	9.540	8.281	20,809
2024-05-16	9.540	9.580	9.480	9.520	8.264	34,275
2024-05-15	9.650	9.690	9.530	9.540	8.281	60,278
2024-05-14	9.770	9.800	9.630	9.650	8.377	48,583
2024-05-13	9.700	9.780	9.650	9.760	8.472	24,054
2024-05-10	9.580	9.790	9.580	9.700	8.420	50,451
2024-05-08	9.730	9.790	9.570	9.580	8.316	49,340
2024-05-07	9.600	9.790	9.580	9.750	8.464	78,291
2024-05-06	9.480	9.600	9.470	9.600	8.333	2,567,288
2024-05-03	9.510	9.620	9.440	9.480	8.229	52,812
2024-05-02	9.560	9.670	9.540	9.570	8.307	80,365
2024-04-30	9.300	9.640	9.270	9.560	8.299	230,885
2024-04-29	9.050	9.110	9.030	9.040	7.847	37,205
2024-04-26	9.000	9.120	9.000	9.070	7.873	37,480
2024-04-25	9.060	9.100	8.980	9.000	7.813	37,762
2024-04-24	9.130	9.140	9.050	9.060	7.865	32,333
2024-04-23	9.080	9.160	9.070	9.130	7.925	29,205
2024-04-22	8.910	9.110	8.910	9.080	7.882	68,540
2024-04-19	8.940	8.960	8.900	8.910	7.734	29,185
2024-04-18	8.960	8.970	8.890	8.970	7.787	46,561
2024-04-17	8.910	9.000	8.900	8.930	7.752	34,762
2024-04-16	9.000	9.010	8.910	8.940	7.761	81,259
2024-04-15	9.080	9.120	9.020	9.020	7.830	65,440
2024-04-12	9.080	9.220	9.070	9.080	7.882	48,273
2024-04-11	9.210	9.250	9.050	9.080	7.882	61,969
2024-04-10	9.270	9.320	9.200	9.230	8.012	22,902
2024-04-09	9.290	9.330	9.210	9.250	8.030	74,118
2024-04-08	9.200	9.290	9.150	9.240	8.021	61,274
2024-04-05	9.260	9.320	9.180	9.200	7.986	87,800
2024-04-04	9.470	9.470	9.250	9.270	8.047	194,816
2024-04-03	10.060	10.220	10.020	10.160	8.212	172,933
2024-04-02	10.100	10.280	10.040	10.220	8.260	156,999
2024-03-28	9.940	10.060	9.940	10.020	8.099	124,958
2024-03-27	9.760	9.950	9.740	9.940	8.034	117,767
2024-03-26	9.720	9.780	9.650	9.760	7.889	81,559
2024-03-25	9.540	9.700	9.540	9.690	7.832	71,517
2024-03-22	9.440	9.600	9.420	9.540	7.711	75,299
2024-03-21	9.500	9.500	9.350	9.460	7.646	43,029
2024-03-20	9.380	9.400	9.290	9.310	7.525	28,571
2024-03-19	9.250	9.370	9.200	9.370	7.573	33,745
2024-03-18	9.300	9.320	9.200	9.240	7.468	51,539
2024-03-15	9.370	9.430	9.300	9.300	7.517	25,720
2024-03-14	9.420	9.440	9.350	9.350	7.557	31,314
2024-03-13	9.470	9.530	9.410	9.410	7.606	40,808
2024-03-12	9.400	9.450	9.350	9.440	7.630	36,547
2024-03-11	9.420	9.460	9.320	9.400	7.598	63,082
2024-03-08	9.380	9.450	9.370	9.420	7.614	55,284
2024-03-07	9.230	9.380	9.220	9.360	7.565	195,886
2024-03-06	9.220	9.260	9.190	9.230	7.460	58,354
2024-03-05	9.230	9.250	9.190	9.220	7.452	29,294
2024-03-04	9.240	9.280	9.220	9.240	7.468	30,954
2024-03-01	9.240	9.270	9.210	9.220	7.452	33,796
2024-02-29	9.200	9.240	9.160	9.180	7.420	47,813

← NewerPage 11 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.