Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.150	9.220	9.140	9.180	7.420	36,679
2024-02-27	9.080	9.150	9.060	9.120	7.371	40,945
2024-02-26	9.040	9.080	9.010	9.080	7.339	47,497
2024-02-23	9.050	9.070	9.020	9.040	7.307	41,247
2024-02-22	9.110	9.150	9.050	9.050	7.315	32,812
2024-02-21	9.100	9.140	9.060	9.070	7.331	41,515
2024-02-20	9.100	9.120	9.070	9.070	7.331	35,216
2024-02-19	9.080	9.160	9.080	9.140	7.387	31,923
2024-02-16	8.970	9.080	8.970	9.070	7.331	36,703
2024-02-15	8.950	8.990	8.860	8.970	7.250	66,911
2024-02-14	9.000	9.020	8.910	8.920	7.210	53,557
2024-02-13	9.080	9.080	8.940	9.000	7.274	77,708
2024-02-12	8.930	9.070	8.880	9.010	7.282	74,130
2024-02-09	9.060	9.060	8.850	8.930	7.218	186,547
2024-02-08	9.250	9.270	8.980	9.080	7.339	272,135
2024-02-07	9.390	9.410	9.270	9.310	7.525	52,231
2024-02-06	9.450	9.480	9.380	9.390	7.590	48,977
2024-02-05	9.730	9.730	9.400	9.420	7.614	56,280
2024-02-02	9.650	9.750	9.650	9.730	7.864	28,567
2024-02-01	9.720	9.720	9.620	9.640	7.792	35,018
2024-01-31	9.760	9.780	9.710	9.750	7.881	24,629
2024-01-30	9.580	9.760	9.580	9.760	7.889	27,088
2024-01-29	9.670	9.670	9.550	9.550	7.719	29,495
2024-01-26	9.570	9.740	9.570	9.650	7.800	53,675
2024-01-25	9.580	9.620	9.540	9.580	7.743	16,237
2024-01-24	9.430	9.600	9.430	9.590	7.751	35,437
2024-01-23	9.470	9.490	9.390	9.430	7.622	31,593
2024-01-22	9.420	9.480	9.410	9.460	7.646	21,939
2024-01-19	9.500	9.520	9.400	9.400	7.598	25,809
2024-01-18	9.600	9.600	9.480	9.480	7.662	30,891
2024-01-17	9.600	9.620	9.470	9.590	7.751	41,444
2024-01-16	9.660	9.660	9.560	9.600	7.759	25,786
2024-01-15	9.680	9.730	9.610	9.670	7.816	25,830
2024-01-12	9.690	9.800	9.690	9.720	7.856	18,421
2024-01-11	9.720	9.760	9.640	9.650	7.800	51,734
2024-01-10	9.740	9.770	9.670	9.720	7.856	23,665
2024-01-09	9.800	9.850	9.710	9.760	7.889	29,414
2024-01-08	9.850	9.870	9.710	9.780	7.905	44,375
2024-01-05	9.630	9.860	9.600	9.850	7.961	52,797
2024-01-04	9.490	9.660	9.490	9.650	7.800	75,760
2024-01-03	9.580	9.630	9.450	9.490	7.670	40,916
2024-01-02	9.470	9.600	9.470	9.560	7.727	70,950
2023-12-29	9.480	9.520	9.410	9.430	7.622	72,292
2023-12-28	9.470	9.500	9.420	9.490	7.670	41,615
2023-12-27	9.420	9.500	9.420	9.480	7.662	45,109
2023-12-22	9.350	9.460	9.350	9.420	7.614	35,778
2023-12-21	9.410	9.420	9.310	9.360	7.565	33,331
2023-12-20	9.470	9.500	9.390	9.430	7.622	47,733
2023-12-19	9.350	9.450	9.320	9.440	7.630	63,599
2023-12-18	9.360	9.490	9.300	9.400	7.598	40,391
2023-12-15	9.460	9.530	9.340	9.360	7.565	43,678
2023-12-14	9.410	9.560	9.410	9.440	7.630	45,001
2023-12-13	9.400	9.470	9.380	9.410	7.606	45,444
2023-12-12	9.380	9.480	9.360	9.430	7.622	49,874
2023-12-11	9.340	9.450	9.340	9.420	7.614	46,145
2023-12-08	9.200	9.410	9.200	9.390	7.590	69,492
2023-12-07	9.100	9.230	9.030	9.230	7.460	60,975
2023-12-05	9.070	9.120	9.020	9.100	7.355	60,201
2023-12-04	9.020	9.110	8.970	9.060	7.323	76,108
2023-12-01	8.860	9.020	8.830	9.020	7.291	95,057

← NewerPage 12 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.