Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.600	11.720	11.560	11.560	11.560	41,397
2026-04-27	11.740	11.800	11.600	11.600	11.600	38,586
2026-04-24	11.760	11.760	11.600	11.760	11.760	44,449
2026-04-23	11.620	11.760	11.540	11.760	11.760	53,908
2026-04-22	11.720	11.720	11.560	11.600	11.600	46,513
2026-04-21	11.680	11.740	11.600	11.660	11.660	30,319
2026-04-20	11.600	11.720	11.500	11.720	11.720	58,598
2026-04-17	11.960	11.960	11.600	11.640	11.640	64,910
2026-04-16	11.940	11.940	11.760	11.900	11.900	57,773
2026-04-15	12.120	12.160	11.940	11.940	11.940	32,741
2026-04-14	12.060	12.180	12.060	12.100	12.100	54,438
2026-04-13	12.060	12.120	12.000	12.060	12.060	52,828
2026-04-10	12.180	12.260	12.060	12.160	12.160	65,769
2026-04-09	11.960	12.180	11.900	12.180	12.180	66,262
2026-04-08	12.180	12.200	11.920	11.960	11.960	56,359
2026-04-07	11.780	12.080	11.760	11.760	11.760	114,623
2026-04-02	12.000	12.000	11.600	11.760	11.760	173,529
2026-04-01	12.700	12.940	12.680	12.900	12.100	122,682
2026-03-31	12.560	12.740	12.540	12.540	11.762	85,552
2026-03-30	12.440	12.580	12.400	12.500	11.725	119,032
2026-03-27	12.680	12.680	12.040	12.440	11.669	191,207
2026-03-26	12.720	12.820	12.680	12.700	11.912	81,810
2026-03-25	12.640	12.840	12.580	12.720	11.931	106,332
2026-03-24	12.640	12.640	12.280	12.460	11.687	56,474
2026-03-23	12.200	12.600	12.000	12.440	11.669	105,650
2026-03-20	12.600	12.780	12.360	12.360	11.594	57,051
2026-03-19	12.700	12.700	12.460	12.560	11.781	98,110
2026-03-18	12.700	12.880	12.660	12.760	11.969	59,903
2026-03-17	12.620	12.720	12.580	12.660	11.875	48,326
2026-03-16	12.620	12.700	12.560	12.560	11.781	62,651
2026-03-13	12.420	12.740	12.380	12.620	11.837	71,113
2026-03-12	12.480	12.520	12.380	12.420	11.650	85,066
2026-03-11	12.580	12.580	12.400	12.520	11.744	57,846
2026-03-10	12.520	12.740	12.520	12.560	11.781	66,281
2026-03-09	12.180	12.380	12.060	12.320	11.556	99,214
2026-03-06	12.560	12.680	12.380	12.460	11.687	44,363
2026-03-05	12.680	12.860	12.560	12.560	11.781	92,348
2026-03-04	12.220	12.740	12.220	12.680	11.894	68,969
2026-03-03	12.600	12.600	12.200	12.240	11.481	61,514
2026-03-02	12.500	12.660	12.380	12.640	11.856	55,078
2026-02-27	12.620	12.740	12.580	12.740	11.950	49,105
2026-02-26	12.700	12.720	12.580	12.620	11.837	50,701
2026-02-25	12.520	12.840	12.520	12.760	11.969	45,861
2026-02-24	12.500	12.520	12.360	12.500	11.725	41,052
2026-02-23	12.480	12.620	12.440	12.500	11.725	55,436
2026-02-20	12.400	12.500	12.380	12.440	11.669	72,525
2026-02-19	12.420	12.420	12.200	12.360	11.594	57,341
2026-02-18	12.200	12.440	12.200	12.440	11.669	46,761
2026-02-17	12.180	12.240	12.100	12.240	11.481	79,101
2026-02-16	12.180	12.240	12.160	12.180	11.425	40,313
2026-02-13	12.100	12.200	12.020	12.180	11.425	67,164
2026-02-12	12.100	12.220	12.040	12.040	11.293	36,425
2026-02-11	12.160	12.180	12.040	12.100	11.350	45,986
2026-02-10	12.160	12.220	12.100	12.160	11.406	47,448
2026-02-09	12.140	12.200	12.060	12.160	11.406	66,707
2026-02-06	12.000	12.200	11.980	12.120	11.368	90,116
2026-02-05	12.200	12.200	11.700	11.920	11.181	189,918
2026-02-04	12.460	12.500	12.400	12.480	11.706	79,602
2026-02-03	12.420	12.520	12.420	12.460	11.687	31,986
2026-02-02	12.320	12.460	12.260	12.460	11.687	59,183

← NewerPage 3 of 5 · 249 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.