Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.880	10.060	9.880	10.060	7.760	54,951
2022-12-20	9.760	9.920	9.740	9.870	7.613	25,975
2022-12-19	9.880	9.900	9.750	9.750	7.521	14,489
2022-12-16	9.790	9.890	9.750	9.880	7.621	35,068
2022-12-15	9.860	9.980	9.800	9.810	7.567	18,497
2022-12-14	9.960	9.970	9.850	9.940	7.667	15,420
2022-12-13	9.840	10.060	9.840	9.920	7.652	37,591
2022-12-12	9.890	9.890	9.750	9.840	7.590	12,429
2022-12-09	9.680	9.890	9.680	9.890	7.629	20,845
2022-12-08	9.710	9.760	9.660	9.670	7.459	16,083
2022-12-07	9.850	9.860	9.700	9.710	7.490	50,533
2022-12-05	9.950	10.000	9.850	9.850	7.598	17,046
2022-12-02	10.060	10.080	9.930	9.950	7.675	26,928
2022-12-01	10.080	10.200	10.060	10.060	7.760	28,643
2022-11-30	10.080	10.180	10.020	10.080	7.775	44,658
2022-11-29	9.950	10.080	9.890	10.080	7.775	27,014
2022-11-28	10.100	10.100	9.930	9.950	7.675	19,175
2022-11-25	9.930	10.100	9.900	10.100	7.791	23,719
2022-11-24	9.840	9.960	9.820	9.940	7.667	24,000
2022-11-23	9.850	9.880	9.800	9.840	7.590	47,767
2022-11-22	9.790	9.880	9.720	9.780	7.544	19,076
2022-11-21	9.730	9.750	9.670	9.680	7.467	141,383
2022-11-18	9.790	9.870	9.720	9.730	7.505	13,120
2022-11-17	9.830	9.860	9.660	9.790	7.552	53,419
2022-11-16	10.000	10.000	9.780	9.830	7.583	33,973
2022-11-15	10.000	10.060	9.920	9.940	7.667	19,851
2022-11-14	9.930	10.040	9.850	10.020	7.729	47,220
2022-11-11	9.800	9.880	9.730	9.820	7.575	36,633
2022-11-10	9.760	9.810	9.680	9.770	7.536	61,447
2022-11-09	9.860	9.900	9.710	9.750	7.521	40,878
2022-11-08	9.820	9.870	9.720	9.770	7.536	28,321
2022-11-07	9.880	9.880	9.710	9.790	7.552	59,750
2022-11-04	9.800	9.960	9.790	9.890	7.629	52,449
2022-11-03	9.890	9.970	9.810	9.810	7.567	17,945
2022-11-02	10.020	10.040	9.820	9.820	7.575	220,154
2022-11-01	10.000	10.140	9.900	10.000	7.714	25,154
2022-10-31	10.020	10.120	9.970	10.060	7.760	34,881
2022-10-28	9.630	10.060	9.630	10.020	7.729	27,421
2022-10-27	9.890	10.140	9.540	10.140	7.822	146,599
2022-10-26	9.890	10.000	9.880	9.950	7.675	20,374
2022-10-25	9.910	10.000	9.840	9.980	7.698	25,487
2022-10-24	9.910	9.910	9.760	9.880	7.621	257,805
2022-10-21	9.830	10.000	9.830	9.950	7.675	13,693
2022-10-20	10.000	10.060	9.890	9.950	7.675	15,095
2022-10-19	9.980	10.100	9.980	10.020	7.729	23,319
2022-10-18	9.900	10.040	9.900	10.000	7.714	10,179
2022-10-17	9.850	10.040	9.800	9.880	7.621	25,866
2022-10-14	9.780	9.970	9.780	9.840	7.590	34,912
2022-10-13	9.770	9.790	9.610	9.760	7.529	11,854
2022-10-12	9.570	9.710	9.480	9.700	7.482	14,830
2022-10-11	9.510	9.570	9.440	9.570	7.382	47,785
2022-10-10	9.500	9.660	9.500	9.510	7.336	77,849
2022-10-07	10.000	10.000	9.600	9.640	7.436	20,410
2022-10-06	10.040	10.040	9.720	9.720	7.498	20,842
2022-10-05	10.020	10.040	9.770	9.980	7.698	19,112
2022-10-04	9.660	10.020	9.660	10.020	7.729	32,919
2022-10-03	9.670	9.670	9.320	9.540	7.359	31,376
2022-09-30	9.590	9.700	9.500	9.670	7.459	37,126
2022-09-29	9.580	9.850	9.580	9.690	7.475	24,704
2022-09-28	9.840	9.880	9.610	9.880	7.621	33,422

← NewerPage 17 of 22 · 1,261 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.