Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.200	11.260	11.180	11.240	11.240	17,757
2026-07-23	11.340	11.340	11.200	11.240	11.240	21,912
2026-07-22	11.200	11.420	11.200	11.340	11.340	25,756
2026-07-21	11.120	11.280	11.100	11.200	11.200	26,603
2026-07-20	11.060	11.140	11.000	11.060	11.060	21,730
2026-07-17	11.060	11.080	10.940	11.060	11.060	43,607
2026-07-16	11.100	11.140	11.020	11.060	11.060	18,291
2026-07-15	11.160	11.180	11.080	11.100	11.100	19,314
2026-07-14	11.180	11.180	11.040	11.160	11.160	29,169
2026-07-13	11.160	11.180	11.080	11.180	11.180	15,679
2026-07-10	11.240	11.260	11.080	11.120	11.120	19,101
2026-07-09	11.100	11.220	11.100	11.220	11.220	24,105
2026-07-08	11.380	11.380	11.080	11.080	11.080	36,279
2026-07-07	11.280	11.400	11.280	11.360	11.360	14,963
2026-07-06	11.500	11.520	11.200	11.280	11.280	39,954
2026-07-03	11.480	11.540	11.420	11.500	11.500	27,838
2026-07-02	11.280	11.520	11.280	11.480	11.480	32,260
2026-07-01	11.240	11.320	11.200	11.280	11.280	29,987
2026-06-30	11.260	11.300	11.200	11.280	11.280	30,713
2026-06-29	11.300	11.300	11.200	11.240	11.240	23,120
2026-06-26	11.200	11.320	11.120	11.320	11.320	21,424
2026-06-25	11.200	11.440	11.140	11.220	11.220	33,924
2026-06-24	11.360	11.360	11.160	11.200	11.200	19,780
2026-06-23	11.480	11.500	11.240	11.360	11.360	30,157
2026-06-22	11.560	11.560	11.440	11.480	11.480	14,968
2026-06-18	11.700	11.760	11.460	11.520	11.520	11,818
2026-06-17	11.660	11.740	11.500	11.680	11.680	9,379
2026-06-16	11.660	11.740	11.500	11.500	11.500	9,921
2026-06-15	11.800	11.920	11.600	11.620	11.620	23,743
2026-06-12	11.640	11.760	11.640	11.720	11.720	12,895
2026-06-11	11.460	11.540	11.360	11.380	11.380	14,842
2026-06-10	11.640	11.640	11.440	11.460	11.460	10,575
2026-06-09	11.800	11.800	11.560	11.620	11.620	41,319
2026-06-08	11.980	11.980	11.680	11.700	11.700	23,701
2026-06-05	12.020	12.080	11.940	11.980	11.980	18,944
2026-06-04	12.020	12.080	11.960	12.020	12.020	21,280
2026-06-03	12.020	12.160	11.980	12.060	12.060	20,766
2026-06-02	12.140	12.140	11.960	12.020	12.020	15,989
2026-06-01	12.200	12.240	12.040	12.100	12.100	28,375
2026-05-29	11.960	12.180	11.960	12.140	12.140	62,455
2026-05-28	11.880	12.020	11.780	11.960	11.960	64,478
2026-05-27	11.640	11.880	11.620	11.820	11.820	44,240
2026-05-26	11.780	11.780	11.540	11.640	11.640	50,759
2026-05-25	11.660	11.800	11.620	11.800	11.800	39,290
2026-05-22	11.660	11.700	11.560	11.660	11.660	38,152
2026-05-21	11.420	11.660	11.360	11.640	11.640	29,390
2026-05-20	11.420	11.440	11.340	11.420	11.420	37,234
2026-05-19	11.480	11.520	11.400	11.420	11.420	52,792
2026-05-18	11.400	11.520	11.300	11.480	11.480	56,027
2026-05-15	11.480	11.680	11.360	11.400	11.400	42,423
2026-05-13	11.400	11.480	11.280	11.340	11.340	47,150
2026-05-12	11.360	11.400	11.280	11.380	11.380	49,207
2026-05-11	11.260	11.420	11.260	11.340	11.340	55,545
2026-05-08	11.200	11.320	11.160	11.260	11.260	37,285
2026-05-07	11.160	11.200	11.020	11.200	11.200	52,928
2026-05-06	11.020	11.160	11.000	11.160	11.160	39,405
2026-05-05	11.080	11.180	10.860	10.960	10.960	52,963
2026-05-04	10.880	11.480	10.860	11.080	11.080	129,188
2026-04-30	11.000	11.000	10.720	10.880	10.880	197,223
2026-04-29	11.620	11.660	11.480	11.480	11.480	55,810

← NewerPage 2 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.