Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.990	10.040	9.950	9.990	9.371	25,243
2025-08-07	9.900	10.100	9.900	9.980	9.361	48,798
2025-08-06	9.970	10.060	9.910	9.910	9.295	40,988
2025-08-05	10.140	10.140	9.950	9.970	9.352	32,563
2025-08-04	10.040	10.120	10.000	10.040	9.417	34,466
2025-08-01	10.120	10.120	10.020	10.040	9.417	21,240
2025-07-31	10.160	10.160	10.060	10.100	9.474	32,106
2025-07-30	10.200	10.260	10.120	10.140	9.511	20,620
2025-07-29	10.120	10.200	10.100	10.200	9.567	18,372
2025-07-28	10.160	10.240	10.100	10.120	9.492	36,512
2025-07-25	10.120	10.160	10.100	10.140	9.511	19,422
2025-07-24	9.980	10.140	9.980	10.120	9.492	30,009
2025-07-23	9.950	9.970	9.870	9.950	9.333	19,736
2025-07-22	9.920	9.960	9.860	9.950	9.333	29,678
2025-07-21	9.880	9.940	9.880	9.930	9.314	28,924
2025-07-18	9.900	9.900	9.800	9.880	9.267	26,267
2025-07-17	9.970	9.980	9.850	9.900	9.286	33,570
2025-07-16	10.040	10.100	9.970	9.970	9.352	22,276
2025-07-15	10.080	10.160	10.000	10.000	9.380	28,015
2025-07-14	10.000	10.080	9.930	10.040	9.417	38,584
2025-07-11	10.260	10.260	10.000	10.000	9.380	58,488
2025-07-10	9.950	10.280	9.940	10.260	9.624	180,327
2025-07-09	9.920	10.000	9.900	9.920	9.305	57,814
2025-07-08	9.830	9.900	9.770	9.900	9.286	35,992
2025-07-07	9.790	9.820	9.750	9.790	9.183	24,257
2025-07-04	9.800	9.830	9.740	9.810	9.202	22,213
2025-07-03	9.740	9.810	9.740	9.800	9.192	25,287
2025-07-02	9.690	9.770	9.680	9.740	9.136	26,661
2025-07-01	9.680	9.720	9.620	9.680	9.080	25,232
2025-06-30	9.700	9.730	9.640	9.710	9.108	45,932
2025-06-27	9.590	9.720	9.590	9.700	9.098	26,614
2025-06-26	9.620	9.660	9.540	9.580	8.986	33,136
2025-06-25	9.650	9.730	9.570	9.610	9.014	37,944
2025-06-24	9.450	9.650	9.450	9.600	9.005	68,145
2025-06-23	9.490	9.490	9.350	9.430	8.845	71,721
2025-06-19	9.460	9.540	9.410	9.500	8.911	40,967
2025-06-18	9.400	9.460	9.350	9.460	8.873	33,488
2025-06-17	9.460	9.460	9.350	9.400	8.817	29,525
2025-06-16	9.320	9.530	9.310	9.460	8.873	208,222
2025-06-13	9.400	9.440	9.320	9.320	8.742	44,448
2025-06-12	9.470	9.470	9.360	9.430	8.845	50,308
2025-06-11	9.500	9.540	9.450	9.470	8.883	28,486
2025-06-10	9.500	9.550	9.460	9.520	8.930	38,946
2025-06-09	9.460	9.540	9.450	9.520	8.930	22,560
2025-06-06	9.440	9.500	9.440	9.460	8.873	21,373
2025-06-05	9.450	9.510	9.430	9.510	8.920	28,042
2025-06-04	9.490	9.540	9.430	9.450	8.864	24,902
2025-06-03	9.580	9.600	9.460	9.490	8.902	28,215
2025-06-02	9.570	9.620	9.480	9.570	8.977	38,659
2025-05-30	9.550	9.620	9.520	9.570	8.977	55,281
2025-05-28	9.600	9.600	9.530	9.550	8.958	23,918
2025-05-27	9.600	9.640	9.580	9.600	9.005	24,395
2025-05-26	9.500	9.620	9.500	9.600	9.005	28,531
2025-05-23	9.580	9.620	9.390	9.480	8.892	41,228
2025-05-22	9.660	9.660	9.520	9.570	8.977	38,071
2025-05-21	9.650	9.670	9.600	9.660	9.061	33,261
2025-05-20	9.620	9.650	9.580	9.650	9.052	44,382
2025-05-19	9.600	9.640	9.530	9.620	9.023	30,747
2025-05-16	9.580	9.630	9.530	9.600	9.005	48,754
2025-05-15	9.490	9.590	9.490	9.570	8.977	29,209

← NewerPage 6 of 21 · 1,260 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.