Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.540	10.740	10.540	10.740	10.074	50,958
2025-10-29	10.440	10.540	10.380	10.540	9.886	58,482
2025-10-28	10.500	10.500	10.340	10.440	9.793	32,531
2025-10-27	10.420	10.480	10.380	10.440	9.793	47,097
2025-10-24	10.500	10.500	10.320	10.420	9.774	43,233
2025-10-23	10.340	10.460	10.340	10.440	9.793	61,909
2025-10-22	10.300	10.440	10.300	10.320	9.680	87,763
2025-10-21	10.140	10.300	10.100	10.300	9.661	133,156
2025-10-20	10.100	10.220	10.100	10.120	9.492	30,292
2025-10-17	10.200	10.200	10.060	10.080	9.455	38,316
2025-10-16	10.140	10.280	10.120	10.260	9.624	56,122
2025-10-15	10.180	10.260	10.140	10.140	9.511	51,232
2025-10-14	10.040	10.160	10.020	10.120	9.492	58,989
2025-10-13	9.940	10.080	9.940	10.040	9.417	44,466
2025-10-10	9.870	10.000	9.870	9.940	9.324	42,016
2025-10-09	9.900	9.950	9.820	9.870	9.258	72,452
2025-10-08	9.910	9.950	9.880	9.900	9.286	38,720
2025-10-07	9.990	9.990	9.900	9.910	9.295	35,462
2025-10-06	10.000	10.020	9.850	9.990	9.371	96,325
2025-10-03	9.940	10.040	9.920	10.000	9.380	39,113
2025-10-02	10.060	10.080	9.900	9.940	9.324	75,809
2025-10-01	10.000	10.040	9.940	10.040	9.417	35,146
2025-09-30	10.020	10.100	9.870	10.000	9.380	65,676
2025-09-29	9.910	10.000	9.900	10.000	9.380	157,800
2025-09-26	9.830	9.930	9.810	9.930	9.314	297,270
2025-09-25	9.920	9.940	9.830	9.830	9.220	53,536
2025-09-24	10.000	10.020	9.940	9.940	9.324	56,979
2025-09-23	10.080	10.100	9.990	10.000	9.380	51,869
2025-09-22	10.160	10.160	10.020	10.060	9.436	28,599
2025-09-19	10.000	10.120	9.990	10.120	9.492	2,076,706
2025-09-18	10.120	10.120	9.970	9.990	9.371	74,529
2025-09-17	10.060	10.140	10.040	10.120	9.492	60,684
2025-09-16	10.180	10.260	10.060	10.060	9.436	121,143
2025-09-15	10.340	10.360	10.120	10.220	9.586	137,755
2025-09-12	10.380	10.460	10.340	10.420	9.774	56,049
2025-09-11	10.420	10.440	10.360	10.380	9.736	20,473
2025-09-10	10.480	10.500	10.400	10.440	9.793	40,623
2025-09-09	10.500	10.540	10.380	10.440	9.793	37,745
2025-09-08	10.300	10.440	10.300	10.420	9.774	45,957
2025-09-05	10.400	10.460	10.240	10.300	9.661	39,838
2025-09-04	10.380	10.440	10.340	10.380	9.736	36,716
2025-09-03	10.500	10.500	10.340	10.380	9.736	41,649
2025-09-02	10.500	10.640	10.420	10.420	9.774	72,443
2025-09-01	10.480	10.580	10.440	10.480	9.830	925,317
2025-08-29	10.380	10.480	10.300	10.480	9.830	31,305
2025-08-28	10.500	10.500	10.340	10.380	9.736	21,683
2025-08-27	10.620	10.700	10.480	10.500	9.849	30,930
2025-08-26	10.580	10.680	10.440	10.620	9.961	6,539,679
2025-08-25	10.660	10.740	10.540	10.540	9.886	40,607
2025-08-22	10.400	10.660	10.400	10.660	9.999	51,415
2025-08-21	10.440	10.480	10.400	10.460	9.811	20,685
2025-08-20	10.340	10.460	10.340	10.460	9.811	28,495
2025-08-19	10.240	10.420	10.240	10.400	9.755	14,320
2025-08-18	10.320	10.360	10.200	10.240	9.605	26,715
2025-08-15	10.400	10.420	10.300	10.320	9.680	31,641
2025-08-14	10.240	10.420	10.240	10.340	9.699	40,371
2025-08-13	10.100	10.260	10.060	10.240	9.605	48,453
2025-08-12	10.020	10.100	10.020	10.040	9.417	15,220
2025-08-11	10.000	10.080	9.980	10.000	9.380	11,914
2025-08-08	9.990	10.040	9.950	9.990	9.371	25,243

← NewerPage 5 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.