Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.430	9.480	9.160	9.360	7.220	42,266
2023-03-15	9.730	9.750	9.300	9.320	7.189	98,302
2023-03-14	9.730	9.750	9.570	9.660	7.451	87,335
2023-03-13	9.970	10.000	9.660	9.730	7.505	90,858
2023-03-10	10.000	10.040	9.840	9.970	7.691	75,314
2023-03-09	10.240	10.260	10.100	10.100	7.791	16,978
2023-03-08	10.280	10.300	10.200	10.240	7.899	19,810
2023-03-07	10.440	10.440	10.260	10.260	7.914	22,977
2023-03-06	10.500	10.520	10.320	10.420	8.038	57,393
2023-03-03	10.280	10.480	10.260	10.480	8.084	31,494
2023-03-02	10.380	10.440	10.260	10.300	7.945	45,724
2023-03-01	10.360	10.460	10.360	10.420	8.038	90,296
2023-02-28	10.420	10.460	10.360	10.420	8.038	46,052
2023-02-27	10.280	10.480	10.280	10.420	8.038	48,264
2023-02-24	10.500	10.520	10.340	10.380	8.007	19,266
2023-02-23	10.360	10.460	10.320	10.400	8.022	35,382
2023-02-22	10.500	10.500	10.280	10.360	7.991	46,667
2023-02-21	10.380	10.620	10.320	10.500	8.099	113,416
2023-02-20	10.280	10.480	10.120	10.380	8.007	92,094
2023-02-17	10.780	10.780	9.900	10.240	7.899	200,198
2023-02-16	10.900	10.980	10.840	10.900	8.408	51,467
2023-02-15	10.900	10.900	10.800	10.900	8.408	20,619
2023-02-14	10.920	11.020	10.800	10.860	8.377	25,480
2023-02-13	10.880	10.920	10.820	10.900	8.408	30,365
2023-02-10	10.820	10.920	10.740	10.880	8.392	45,206
2023-02-09	11.000	11.000	10.780	10.820	8.346	23,584
2023-02-08	10.840	10.960	10.780	10.900	8.408	29,165
2023-02-07	11.080	11.080	10.740	10.800	8.331	23,075
2023-02-06	11.000	11.120	10.980	11.080	8.547	29,088
2023-02-03	11.000	11.040	10.880	10.960	8.454	32,864
2023-02-02	11.000	11.100	10.920	11.060	8.531	34,303
2023-02-01	10.900	11.040	10.860	11.000	8.485	46,025
2023-01-31	10.900	10.940	10.840	10.880	8.392	31,390
2023-01-30	10.800	10.900	10.740	10.900	8.408	9,499
2023-01-27	10.840	10.840	10.740	10.840	8.362	12,091
2023-01-26	10.700	10.800	10.700	10.780	8.315	15,005
2023-01-25	10.900	10.900	10.680	10.680	8.238	16,539
2023-01-24	10.900	10.980	10.820	10.920	8.423	21,698
2023-01-23	10.800	10.940	10.780	10.900	8.408	21,750
2023-01-20	10.800	10.920	10.740	10.760	8.300	34,681
2023-01-19	10.640	10.720	10.600	10.680	8.238	16,163
2023-01-18	10.480	10.640	10.480	10.640	8.207	14,362
2023-01-17	10.640	10.640	10.420	10.460	8.068	17,066
2023-01-16	10.740	10.780	10.640	10.640	8.207	14,796
2023-01-13	10.800	10.860	10.640	10.740	8.284	30,442
2023-01-12	10.680	10.820	10.680	10.720	8.269	33,781
2023-01-11	10.700	10.740	10.600	10.680	8.238	38,545
2023-01-10	10.640	10.700	10.560	10.680	8.238	20,376
2023-01-09	10.640	10.700	10.560	10.640	8.207	28,664
2023-01-05	10.540	10.580	10.460	10.500	8.099	19,915
2023-01-04	10.420	10.580	10.420	10.500	8.099	12,114
2023-01-03	10.300	10.460	10.300	10.420	8.038	22,751
2023-01-02	10.260	10.360	10.220	10.300	7.945	27,359
2022-12-30	10.080	10.220	10.060	10.220	7.883	28,626
2022-12-29	10.060	10.100	9.940	10.040	7.745	13,740
2022-12-28	10.020	10.080	9.970	10.060	7.760	18,997
2022-12-27	10.000	10.060	10.000	10.020	7.729	11,918
2022-12-23	10.020	10.080	9.970	10.000	7.714	6,650
2022-12-22	10.060	10.080	9.950	10.000	7.714	13,562
2022-12-21	9.880	10.060	9.880	10.060	7.760	54,951

← NewerPage 16 of 21 · 1,257 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.