Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.700	9.770	9.690	9.750	7.881	20,204
2023-06-13	9.670	9.710	9.650	9.710	7.848	16,922
2023-06-12	9.710	9.730	9.640	9.660	7.808	47,245
2023-06-09	9.670	9.740	9.610	9.710	7.848	14,387
2023-06-08	9.720	9.740	9.610	9.650	7.800	32,339
2023-06-07	9.640	9.710	9.630	9.710	7.848	23,740
2023-06-06	9.620	9.650	9.570	9.650	7.800	33,834
2023-06-05	9.500	9.630	9.500	9.630	7.784	65,821
2023-06-02	9.360	9.490	9.330	9.480	7.662	134,907
2023-06-01	9.150	9.320	9.120	9.320	7.533	33,799
2023-05-31	9.220	9.370	9.150	9.150	7.396	162,124
2023-05-30	9.150	9.250	9.140	9.250	7.476	47,539
2023-05-29	9.200	9.220	9.080	9.140	7.387	22,383
2023-05-26	9.250	9.270	9.120	9.200	7.436	26,092
2023-05-25	9.280	9.280	9.210	9.210	7.444	20,155
2023-05-24	9.340	9.430	9.250	9.250	7.476	28,389
2023-05-23	9.250	9.370	9.230	9.370	7.573	28,891
2023-05-22	9.400	9.400	9.210	9.250	7.476	47,091
2023-05-19	9.450	9.470	9.360	9.420	7.614	39,481
2023-05-17	9.310	9.410	9.250	9.400	7.598	46,823
2023-05-16	9.290	9.360	9.210	9.310	7.525	37,696
2023-05-15	9.250	9.280	9.110	9.270	7.493	29,210
2023-05-12	9.630	9.630	9.250	9.250	7.476	49,123
2023-05-11	9.650	9.840	9.540	9.620	7.775	154,218
2023-05-10	9.350	9.420	9.300	9.340	7.549	32,443
2023-05-09	9.430	9.430	9.260	9.310	7.525	135,943
2023-05-08	9.240	9.440	9.240	9.440	7.630	35,450
2023-05-05	9.150	9.230	9.090	9.210	7.444	24,118
2023-05-04	9.190	9.230	9.120	9.150	7.396	32,254
2023-05-03	9.200	9.210	9.110	9.170	7.412	28,879
2023-05-02	9.100	9.240	9.040	9.200	7.436	40,997
2023-04-28	9.230	9.230	9.030	9.130	7.379	30,295
2023-04-27	9.150	9.170	9.060	9.170	7.412	21,465
2023-04-26	9.050	9.140	8.980	9.140	7.387	38,871
2023-04-25	9.090	9.090	8.980	9.050	7.315	34,343
2023-04-24	9.120	9.130	9.050	9.080	7.339	17,856
2023-04-21	9.130	9.130	9.050	9.120	7.371	20,666
2023-04-20	9.240	9.240	9.080	9.130	7.379	35,768
2023-04-19	9.090	9.210	9.000	9.210	7.444	62,822
2023-04-18	9.210	9.210	9.080	9.110	7.363	40,864
2023-04-17	9.200	9.240	9.130	9.180	7.420	26,620
2023-04-14	9.180	9.250	9.100	9.200	7.436	31,838
2023-04-13	9.110	9.170	9.080	9.170	7.412	20,205
2023-04-12	9.160	9.170	9.050	9.110	7.363	48,967
2023-04-11	9.200	9.210	9.140	9.160	7.404	27,994
2023-04-06	9.070	9.200	9.000	9.200	7.436	67,283
2023-04-05	9.600	9.630	9.390	9.420	7.266	76,355
2023-04-04	9.500	9.750	9.500	9.570	7.382	53,474
2023-04-03	9.580	9.630	9.450	9.460	7.297	66,895
2023-03-31	9.620	9.650	9.500	9.550	7.367	47,035
2023-03-30	9.400	9.600	9.390	9.600	7.405	29,530
2023-03-29	9.350	9.380	9.260	9.330	7.197	23,004
2023-03-28	9.430	9.430	9.250	9.350	7.212	28,270
2023-03-27	9.320	9.470	9.300	9.360	7.220	33,021
2023-03-24	9.350	9.350	9.170	9.320	7.189	37,312
2023-03-23	9.430	9.430	9.260	9.350	7.212	33,890
2023-03-22	9.630	9.630	9.390	9.400	7.251	32,963
2023-03-21	9.260	9.520	9.210	9.510	7.336	86,747
2023-03-20	9.220	9.320	8.980	9.260	7.143	104,866
2023-03-17	9.400	9.470	9.100	9.220	7.112	167,471

← NewerPage 15 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.