Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.500	12.660	12.480	12.620	9.241	51,974
2022-01-11	12.580	12.640	12.440	12.480	9.138	53,605
2022-01-10	12.500	12.660	12.440	12.560	9.197	104,175
2022-01-07	12.760	12.760	12.440	12.460	9.124	57,231
2022-01-05	12.820	12.880	12.600	12.620	9.241	38,633
2022-01-04	12.320	12.820	12.300	12.820	9.387	97,137
2022-01-03	12.360	12.460	12.320	12.320	9.021	62,562
2021-12-30	12.340	12.340	12.220	12.280	8.992	29,496
2021-12-29	12.300	12.340	12.220	12.340	9.036	18,344
2021-12-28	12.400	12.400	12.260	12.300	9.007	34,710
2021-12-27	12.260	12.320	12.100	12.260	8.977	52,118
2021-12-23	12.140	12.240	12.100	12.220	8.948	21,492
2021-12-22	11.720	12.140	11.720	12.140	8.889	34,381
2021-12-21	11.900	11.900	11.740	11.820	8.655	34,347
2021-12-20	11.680	11.920	11.580	11.820	8.655	59,999
2021-12-17	11.800	11.800	11.620	11.640	8.523	69,607
2021-12-16	11.720	11.920	11.720	11.800	8.640	49,244
2021-12-15	11.700	11.760	11.600	11.660	8.538	32,357
2021-12-14	11.720	11.840	11.660	11.660	8.538	23,812
2021-12-13	11.840	11.980	11.680	11.720	8.582	35,813
2021-12-10	11.780	11.880	11.700	11.840	8.670	24,700
2021-12-09	11.880	11.940	11.740	11.780	8.626	29,577
2021-12-08	12.000	12.000	11.820	11.840	8.670	33,824
2021-12-07	11.940	12.040	11.880	11.940	8.743	28,667
2021-12-03	11.940	12.000	11.720	11.880	8.699	36,788
2021-12-02	12.180	12.180	11.900	11.980	8.772	32,551
2021-12-01	12.020	12.220	11.860	12.140	8.889	77,565
2021-11-30	11.600	12.200	11.480	12.200	8.933	63,767
2021-11-29	11.580	11.780	11.580	11.640	8.523	39,458
2021-11-26	11.720	11.800	11.480	11.580	8.479	75,116
2021-11-25	11.920	12.040	11.820	11.940	8.743	43,429
2021-11-24	12.000	12.100	11.820	11.920	8.728	50,837
2021-11-23	12.360	12.360	11.860	11.920	8.728	43,695
2021-11-22	12.000	12.120	11.960	12.060	8.831	37,901
2021-11-19	12.080	12.080	11.800	11.980	8.772	48,295
2021-11-18	12.040	12.120	11.960	12.080	8.845	25,643
2021-11-17	12.100	12.140	11.980	12.060	8.831	57,617
2021-11-16	12.260	12.300	12.060	12.100	8.860	33,015
2021-11-15	12.200	12.280	12.140	12.200	8.933	37,031
2021-11-12	12.340	12.340	12.160	12.200	8.933	26,456
2021-11-11	12.400	12.440	12.180	12.340	9.036	47,063
2021-11-10	12.660	12.660	12.280	12.300	9.007	56,592
2021-11-09	12.740	12.760	12.500	12.660	9.270	47,515
2021-11-08	12.480	12.780	12.420	12.600	9.226	73,954
2021-11-05	12.600	12.600	12.380	12.440	9.109	49,226
2021-11-04	12.500	12.700	12.280	12.540	9.182	266,403
2021-11-03	12.300	12.460	12.260	12.460	9.124	46,068
2021-11-02	12.500	12.500	12.260	12.280	8.992	61,487
2021-11-01	12.440	12.640	12.400	12.440	9.109	46,073
2021-10-29	12.480	12.480	12.240	12.380	9.065	46,828
2021-10-28	12.480	12.500	12.280	12.280	8.992	40,953
2021-10-27	12.440	12.680	12.420	12.600	9.226	81,093
2021-10-26	12.460	12.460	12.300	12.440	9.109	52,460
2021-10-25	12.220	12.460	12.160	12.420	9.094	58,515
2021-10-22	12.280	12.280	11.980	12.160	8.904	25,808
2021-10-21	12.220	12.220	12.020	12.060	8.831	24,578
2021-10-20	12.100	12.220	12.000	12.220	8.948	31,820

← NewerPage 21 of 21 · 1,257 trading days

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.