Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.920	8.980	8.740	8.740	7.064	1,561,332
2023-11-29	8.930	9.020	8.890	8.980	7.258	61,749
2023-11-28	8.900	8.970	8.840	8.960	7.242	67,676
2023-11-27	9.000	9.000	8.820	8.900	7.194	108,027
2023-11-24	8.980	9.050	8.910	8.990	7.266	166,159
2023-11-23	9.000	9.020	8.930	8.970	7.250	70,285
2023-11-22	9.060	9.090	9.000	9.020	7.291	81,596
2023-11-21	9.250	9.250	9.060	9.060	7.323	51,818
2023-11-20	9.200	9.210	9.050	9.170	7.412	42,416
2023-11-17	9.200	9.280	9.170	9.190	7.428	101,871
2023-11-16	9.370	9.380	9.200	9.220	7.452	139,615
2023-11-15	9.380	9.430	9.300	9.370	7.573	59,316
2023-11-14	9.270	9.370	9.220	9.370	7.573	55,666
2023-11-13	9.210	9.290	9.090	9.230	7.460	39,941
2023-11-10	9.090	9.340	9.090	9.180	7.420	55,955
2023-11-09	9.300	9.300	9.020	9.090	7.347	86,974
2023-11-08	9.200	9.370	9.110	9.320	7.533	61,603
2023-11-07	9.180	9.270	9.100	9.190	7.428	33,147
2023-11-06	9.330	9.350	9.140	9.170	7.412	24,949
2023-11-03	9.080	9.350	9.080	9.330	7.541	38,424
2023-11-02	8.960	9.120	8.960	9.090	7.347	36,509
2023-11-01	8.910	9.080	8.910	9.020	7.291	34,440
2023-10-31	8.850	8.960	8.850	8.920	7.210	32,036
2023-10-30	8.790	8.940	8.790	8.850	7.153	31,019
2023-10-27	8.890	8.990	8.770	8.790	7.105	31,146
2023-10-26	8.900	8.960	8.830	8.840	7.145	46,409
2023-10-25	9.000	9.010	8.920	8.980	7.258	45,949
2023-10-24	9.160	9.210	8.980	9.040	7.307	30,071
2023-10-23	9.200	9.240	9.040	9.160	7.404	37,648
2023-10-20	9.280	9.280	9.080	9.210	7.444	27,541
2023-10-19	9.460	9.460	9.070	9.270	7.493	56,248
2023-10-18	9.520	9.580	9.460	9.520	7.695	34,711
2023-10-17	9.510	9.530	9.390	9.460	7.646	31,611
2023-10-16	9.180	9.530	9.180	9.450	7.638	63,498
2023-10-13	9.230	9.230	9.120	9.180	7.420	22,419
2023-10-12	9.300	9.350	9.200	9.200	7.436	22,769
2023-10-11	8.950	9.320	8.950	9.320	7.533	63,435
2023-10-10	8.850	9.030	8.850	8.940	7.226	22,033
2023-10-09	8.900	8.950	8.800	8.850	7.153	41,059
2023-10-06	8.850	8.900	8.820	8.900	7.194	34,242
2023-10-05	8.780	8.850	8.780	8.830	7.137	19,877
2023-10-04	8.850	8.850	8.730	8.810	7.121	42,414
2023-10-03	9.020	9.020	8.770	8.810	7.121	43,193
2023-10-02	9.130	9.170	9.000	9.000	7.274	21,335
2023-09-29	8.980	9.160	8.980	9.100	7.355	142,167
2023-09-28	8.970	9.020	8.960	9.000	7.274	21,059
2023-09-27	9.060	9.060	8.950	8.970	7.250	28,392
2023-09-26	9.070	9.100	9.010	9.040	7.307	24,935
2023-09-25	9.210	9.210	9.050	9.110	7.363	26,159
2023-09-22	9.350	9.350	9.210	9.210	7.444	21,909
2023-09-21	9.470	9.470	9.300	9.360	7.565	21,909
2023-09-20	9.390	9.450	9.360	9.410	7.606	13,588
2023-09-19	9.350	9.390	9.320	9.390	7.590	14,370
2023-09-18	9.410	9.440	9.350	9.380	7.581	17,459
2023-09-15	9.420	9.450	9.390	9.420	7.614	17,452
2023-09-14	9.340	9.420	9.300	9.420	7.614	12,053
2023-09-13	9.380	9.380	9.310	9.340	7.549	14,046
2023-09-12	9.280	9.380	9.280	9.380	7.581	12,658
2023-09-11	9.320	9.360	9.290	9.340	7.549	12,147
2023-09-08	9.260	9.350	9.240	9.330	7.541	13,449

← NewerPage 13 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.