Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	11.080	11.300	10.940	11.040	8.084	139,220
2022-04-05	11.100	11.260	11.060	11.100	8.128	71,890
2022-04-04	11.000	11.300	10.940	11.160	8.172	60,921
2022-04-01	10.840	11.060	10.840	11.000	8.055	26,403
2022-03-31	11.000	11.080	10.860	10.900	7.981	52,780
2022-03-30	10.900	11.000	10.720	10.960	8.025	46,011
2022-03-29	10.860	10.960	10.680	10.900	7.981	45,975
2022-03-28	10.700	10.820	10.620	10.620	7.776	32,706
2022-03-25	10.580	10.680	10.560	10.640	7.791	29,815
2022-03-24	10.580	10.640	10.460	10.560	7.732	36,352
2022-03-23	10.780	10.820	10.500	10.620	7.776	47,088
2022-03-22	10.900	10.940	10.700	10.740	7.864	41,939
2022-03-21	10.800	10.880	10.720	10.860	7.952	38,768
2022-03-18	10.720	10.800	10.600	10.740	7.864	41,330
2022-03-17	10.960	11.220	10.660	10.720	7.850	79,793
2022-03-16	10.500	10.840	10.500	10.760	7.879	60,349
2022-03-15	10.620	10.620	10.220	10.320	7.557	97,346
2022-03-14	10.100	10.540	10.100	10.420	7.630	97,156
2022-03-11	9.680	10.200	9.680	10.020	7.337	63,617
2022-03-10	9.750	9.830	9.510	9.660	7.073	90,865
2022-03-09	9.340	9.870	9.340	9.630	7.051	134,413
2022-03-08	9.220	9.480	9.110	9.300	6.810	88,545
2022-03-07	9.420	9.440	8.800	9.240	6.766	151,395
2022-03-04	9.630	9.660	9.370	9.450	6.920	135,650
2022-03-03	10.000	10.260	9.690	9.710	7.110	123,643
2022-03-02	9.750	10.100	9.700	10.060	7.366	121,637
2022-03-01	10.300	10.320	9.720	9.800	7.176	120,486
2022-02-28	10.000	10.200	9.750	10.200	7.469	160,572
2022-02-25	9.890	10.260	9.770	10.040	7.352	133,872
2022-02-24	9.600	9.870	9.450	9.600	7.029	132,290
2022-02-23	10.200	10.360	10.000	10.000	7.322	55,187
2022-02-22	10.100	10.300	9.900	10.100	7.396	85,586
2022-02-21	10.200	10.320	9.940	10.180	7.454	102,715
2022-02-18	10.460	10.560	10.200	10.220	7.483	119,562
2022-02-17	11.160	11.160	10.420	10.420	7.630	266,878
2022-02-16	11.280	11.300	10.880	11.160	8.172	291,203
2022-02-15	11.440	11.740	11.400	11.740	8.596	40,766
2022-02-14	11.700	11.700	11.300	11.420	8.362	97,954
2022-02-11	11.840	11.840	11.600	11.760	8.611	64,226
2022-02-10	11.900	11.900	11.700	11.840	8.670	56,456
2022-02-09	11.740	11.880	11.680	11.800	8.640	53,161
2022-02-08	11.600	11.700	11.520	11.660	8.538	49,167
2022-02-07	11.520	11.680	11.500	11.580	8.479	31,976
2022-02-04	11.780	11.840	11.500	11.520	8.435	51,281
2022-02-03	11.940	11.960	11.740	11.780	8.626	41,832
2022-02-02	11.980	12.000	11.840	11.900	8.714	61,068
2022-02-01	11.640	11.900	11.620	11.840	8.670	46,709
2022-01-31	11.740	11.740	11.540	11.540	8.450	64,950
2022-01-28	11.600	11.600	11.380	11.580	8.479	54,835
2022-01-27	11.620	11.700	11.480	11.600	8.494	56,400
2022-01-26	11.900	11.980	11.620	11.680	8.553	40,258
2022-01-25	11.220	11.820	11.220	11.760	8.611	129,297
2022-01-24	11.780	11.780	11.040	11.180	8.186	169,608
2022-01-21	12.040	12.040	11.620	11.760	8.611	142,622
2022-01-20	12.200	12.200	11.980	12.140	8.889	102,161
2022-01-19	12.240	12.320	12.100	12.140	8.889	41,381
2022-01-18	12.660	12.660	12.260	12.320	9.021	47,763
2022-01-17	12.560	12.640	12.500	12.600	9.226	51,929
2022-01-14	12.600	12.600	12.480	12.560	9.197	63,801
2022-01-13	12.400	12.700	12.400	12.600	9.226	34,470

← NewerPage 20 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.