Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.940	9.950	9.750	9.860	7.606	31,340
2022-09-26	9.800	9.940	9.740	9.940	7.667	22,186
2022-09-23	9.990	9.990	9.660	9.820	7.575	23,002
2022-09-22	9.970	9.990	9.880	9.950	7.675	11,162
2022-09-21	10.080	10.080	9.840	9.910	7.644	17,825
2022-09-20	10.000	10.160	9.850	9.970	7.691	14,492
2022-09-19	10.140	10.140	9.900	10.000	7.714	30,585
2022-09-16	10.260	10.260	10.120	10.200	7.868	16,979
2022-09-15	10.100	10.300	10.100	10.280	7.930	174,211
2022-09-14	10.100	10.160	9.960	10.100	7.791	19,577
2022-09-13	10.300	10.360	10.120	10.180	7.852	22,736
2022-09-12	10.160	10.320	10.160	10.300	7.945	26,301
2022-09-09	10.040	10.160	10.020	10.160	7.837	22,103
2022-09-08	9.900	10.060	9.900	10.040	7.745	24,935
2022-09-07	9.760	9.960	9.700	9.900	7.637	22,004
2022-09-06	9.700	9.870	9.680	9.760	7.529	18,425
2022-09-05	9.700	9.800	9.620	9.710	7.490	27,301
2022-09-02	9.800	9.900	9.760	9.890	7.629	20,813
2022-09-01	10.240	10.240	9.760	9.770	7.536	37,784
2022-08-31	10.000	10.280	9.970	10.280	7.930	55,401
2022-08-30	9.940	10.140	9.940	9.940	7.667	13,094
2022-08-29	10.060	10.060	9.880	9.950	7.675	23,736
2022-08-26	10.100	10.240	10.020	10.120	7.806	12,070
2022-08-25	10.160	10.200	10.060	10.160	7.837	12,210
2022-08-24	10.000	10.240	10.000	10.140	7.822	11,761
2022-08-23	10.020	10.400	10.020	10.300	7.945	25,066
2022-08-22	10.200	10.200	9.990	10.160	7.837	21,875
2022-08-19	10.300	10.320	10.180	10.200	7.868	17,544
2022-08-18	10.420	10.500	10.280	10.320	7.960	24,384
2022-08-17	10.340	10.440	10.280	10.440	8.053	19,644
2022-08-16	10.320	10.400	10.260	10.320	7.960	17,317
2022-08-15	10.540	10.540	10.220	10.300	7.945	13,900
2022-08-12	10.480	10.520	10.420	10.500	8.099	22,816
2022-08-11	10.500	10.500	10.360	10.420	8.038	20,188
2022-08-10	10.300	10.400	10.260	10.360	7.991	34,085
2022-08-09	10.360	10.520	10.340	10.360	7.991	42,538
2022-08-08	10.080	10.520	10.060	10.340	7.976	127,653
2022-08-05	9.870	9.900	9.700	9.900	7.637	45,850
2022-08-04	9.650	9.840	9.650	9.840	7.590	37,505
2022-08-03	9.530	9.660	9.460	9.660	7.451	30,833
2022-08-02	9.510	9.570	9.420	9.530	7.351	21,515
2022-08-01	9.360	9.570	9.360	9.530	7.351	50,802
2022-07-29	9.340	9.500	9.340	9.370	7.228	47,399
2022-07-28	9.290	9.410	9.280	9.410	7.259	20,651
2022-07-27	9.430	9.460	9.300	9.370	7.228	12,028
2022-07-26	9.440	9.570	9.380	9.430	7.274	30,582
2022-07-25	9.320	9.430	9.300	9.430	7.274	16,012
2022-07-22	9.370	9.380	9.170	9.340	7.205	22,199
2022-07-21	9.130	9.340	9.080	9.300	7.174	19,192
2022-07-20	9.260	9.340	9.100	9.170	7.073	61,005
2022-07-19	8.880	9.310	8.870	9.260	7.143	35,376
2022-07-18	8.730	8.970	8.730	8.880	6.850	54,887
2022-07-15	8.900	9.060	8.620	8.730	6.734	126,725
2022-07-14	8.960	8.960	8.840	8.920	6.881	20,782
2022-07-13	8.880	8.970	8.790	8.900	6.865	53,391
2022-07-12	8.850	8.900	8.670	8.840	6.819	39,968
2022-07-11	9.030	9.030	8.810	8.840	6.819	34,632
2022-07-08	9.030	9.150	8.950	9.030	6.965	54,349
2022-07-07	8.900	9.030	8.900	8.970	6.919	19,670
2022-07-06	8.950	8.990	8.850	8.870	6.842	22,337

← NewerPage 18 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.