Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.950	9.070	8.700	8.910	6.873	39,589
2022-07-04	9.100	9.150	8.950	8.950	6.904	16,468
2022-07-01	9.270	9.270	9.020	9.070	6.996	20,581
2022-06-30	9.010	9.270	8.960	9.140	7.050	53,856
2022-06-29	9.220	9.220	9.020	9.120	7.035	30,580
2022-06-28	9.390	9.400	9.180	9.210	7.104	19,071
2022-06-27	9.090	9.340	9.090	9.250	7.135	49,174
2022-06-23	9.300	9.300	9.010	9.070	6.996	20,270
2022-06-22	9.250	9.250	9.030	9.150	7.058	37,153
2022-06-21	9.500	9.510	9.240	9.240	7.127	27,337
2022-06-20	9.300	9.460	9.280	9.450	7.289	38,446
2022-06-17	9.160	9.330	9.040	9.270	7.151	50,950
2022-06-16	9.500	9.500	8.970	9.150	7.058	75,449
2022-06-15	9.200	9.430	9.200	9.210	7.104	61,149
2022-06-14	9.120	9.360	9.110	9.290	7.166	37,383
2022-06-13	9.500	9.500	9.170	9.260	7.143	39,174
2022-06-10	9.680	9.680	9.430	9.460	7.297	36,596
2022-06-09	9.340	9.710	9.340	9.680	7.467	52,195
2022-06-08	9.500	9.500	9.420	9.480	7.313	16,889
2022-06-07	9.620	9.620	9.460	9.460	7.297	37,080
2022-06-06	9.650	9.710	9.580	9.620	7.421	28,144
2022-06-03	9.770	9.800	9.650	9.660	7.451	25,378
2022-06-02	9.590	9.770	9.560	9.770	7.536	26,603
2022-06-01	9.940	10.020	9.610	9.620	7.421	51,792
2022-05-31	9.730	9.970	9.730	9.970	7.691	139,744
2022-05-30	9.820	9.970	9.740	9.840	7.590	51,501
2022-05-27	9.710	9.860	9.660	9.850	7.598	36,600
2022-05-25	9.700	9.820	9.590	9.700	7.482	23,938
2022-05-24	9.640	9.830	9.550	9.790	7.552	35,061
2022-05-23	9.530	9.680	9.530	9.660	7.451	67,352
2022-05-20	9.560	9.780	9.530	9.550	7.367	43,246
2022-05-19	9.750	9.770	9.570	9.650	7.444	39,941
2022-05-18	9.760	9.910	9.730	9.800	7.559	38,579
2022-05-17	9.660	9.810	9.660	9.760	7.529	25,578
2022-05-16	9.510	9.750	9.450	9.660	7.451	49,624
2022-05-13	9.270	9.540	9.240	9.500	7.328	79,498
2022-05-12	9.100	9.320	8.970	9.270	7.151	60,796
2022-05-11	9.050	9.100	8.810	9.030	6.965	48,031
2022-05-10	9.000	9.160	9.000	9.050	6.981	41,355
2022-05-09	9.460	9.480	9.000	9.030	6.965	80,162
2022-05-06	9.480	9.540	9.350	9.460	7.297	83,680
2022-05-05	9.530	9.690	9.480	9.580	7.390	42,255
2022-05-04	9.650	9.660	9.450	9.520	7.343	35,713
2022-05-03	9.920	9.980	9.630	9.650	7.444	34,106
2022-05-02	9.730	9.920	9.450	9.910	7.644	67,698
2022-04-29	9.660	9.740	9.580	9.670	7.459	233,169
2022-04-28	9.650	9.770	9.550	9.660	7.451	40,730
2022-04-27	9.530	9.660	9.410	9.600	7.405	43,599
2022-04-26	9.720	9.820	9.540	9.540	7.359	43,416
2022-04-25	9.900	9.900	9.660	9.710	7.490	70,368
2022-04-22	10.140	10.180	9.960	10.020	7.729	42,162
2022-04-21	10.160	10.260	10.060	10.140	7.822	48,542
2022-04-20	10.000	10.280	10.000	10.140	7.822	30,485
2022-04-19	9.900	10.240	9.830	10.180	7.852	56,163
2022-04-14	9.950	9.980	9.830	9.910	7.644	33,557
2022-04-13	10.000	10.000	9.820	9.840	7.590	15,211
2022-04-12	9.960	10.060	9.800	10.000	7.714	31,208
2022-04-11	10.220	10.240	9.950	9.960	7.683	42,625
2022-04-08	10.100	10.300	10.080	10.200	7.868	23,701
2022-04-07	10.460	10.500	10.040	10.060	7.760	149,664

← NewerPage 19 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.