Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.240	12.360	12.220	12.300	11.537	35,849
2026-01-29	12.400	12.400	12.200	12.240	11.481	47,218
2026-01-28	12.440	12.460	12.260	12.380	11.612	44,553
2026-01-27	12.460	12.500	12.320	12.440	11.669	26,314
2026-01-26	12.460	12.560	12.440	12.460	11.687	26,287
2026-01-23	12.620	12.640	12.420	12.460	11.687	32,603
2026-01-22	12.400	12.620	12.400	12.620	11.837	69,613
2026-01-21	12.100	12.340	12.100	12.300	11.537	46,290
2026-01-20	12.200	12.200	12.100	12.200	11.443	53,291
2026-01-19	12.300	12.300	12.060	12.200	11.443	61,802
2026-01-16	12.400	12.460	12.360	12.460	11.687	35,300
2026-01-15	12.400	12.400	12.300	12.400	11.631	47,733
2026-01-14	12.300	12.400	12.220	12.400	11.631	38,159
2026-01-13	12.280	12.300	12.180	12.300	11.537	51,075
2026-01-12	12.300	12.300	12.140	12.220	11.462	23,121
2026-01-09	12.240	12.300	12.180	12.300	11.537	27,352
2026-01-08	12.360	12.360	12.060	12.300	11.537	69,195
2026-01-07	12.500	12.500	12.320	12.360	11.594	66,972
2026-01-05	12.540	12.580	12.400	12.520	11.744	42,196
2026-01-02	12.400	12.580	12.360	12.540	11.762	75,458
2025-12-30	12.260	12.400	12.240	12.400	11.631	86,096
2025-12-29	12.120	12.260	12.120	12.260	11.500	69,811
2025-12-23	12.060	12.120	11.980	12.120	11.368	65,413
2025-12-22	11.920	12.060	11.860	12.060	11.312	53,178
2025-12-19	11.800	11.920	11.800	11.920	11.181	59,504
2025-12-18	11.740	11.780	11.660	11.780	11.050	61,965
2025-12-17	11.700	11.740	11.660	11.700	10.974	35,524
2025-12-16	11.600	11.700	11.600	11.700	10.974	26,682
2025-12-15	11.420	11.660	11.420	11.620	10.899	72,358
2025-12-12	11.460	11.560	11.380	11.380	10.674	50,004
2025-12-11	11.380	11.480	11.360	11.460	10.749	25,287
2025-12-10	11.440	11.440	11.340	11.380	10.674	26,516
2025-12-09	11.460	11.480	11.340	11.420	10.712	50,491
2025-12-08	11.360	11.500	11.360	11.380	10.674	43,651
2025-12-05	11.300	11.460	11.300	11.320	10.618	40,913
2025-12-04	11.120	11.300	11.020	11.300	10.599	62,843
2025-12-03	11.160	11.180	11.080	11.100	10.412	46,207
2025-12-02	11.100	11.180	11.060	11.160	10.468	46,390
2025-12-01	11.000	11.100	10.900	11.100	10.412	63,065
2025-11-28	10.980	11.080	10.960	11.000	10.318	98,334
2025-11-27	10.920	11.000	10.860	10.980	10.299	25,889
2025-11-26	10.880	10.960	10.840	10.940	10.262	71,752
2025-11-25	10.800	10.900	10.740	10.880	10.205	40,695
2025-11-24	10.780	10.920	10.780	10.860	10.187	52,975
2025-11-21	10.800	10.820	10.680	10.780	10.112	36,620
2025-11-20	10.740	10.860	10.740	10.820	10.149	40,829
2025-11-19	10.660	10.780	10.620	10.700	10.036	33,147
2025-11-18	10.800	10.800	10.620	10.660	9.999	47,548
2025-11-17	11.000	11.000	10.820	10.820	10.149	68,410
2025-11-14	11.200	11.200	10.940	11.000	10.318	51,039
2025-11-13	11.080	11.200	11.080	11.200	10.505	72,753
2025-11-12	10.980	11.080	10.940	11.080	10.393	96,305
2025-11-11	10.980	11.000	10.920	10.980	10.299	28,041
2025-11-10	10.900	10.940	10.820	10.940	10.262	48,360
2025-11-07	10.640	10.820	10.640	10.820	10.149	75,242
2025-11-06	10.560	10.640	10.400	10.600	9.943	97,574
2025-11-05	10.620	10.640	10.440	10.560	9.905	41,680
2025-11-04	10.840	10.840	10.620	10.640	9.980	75,531
2025-11-03	10.700	10.860	10.660	10.840	10.168	70,453
2025-10-31	10.720	10.760	10.660	10.700	10.036	37,430

← NewerPage 4 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.