Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.490	9.500	9.420	9.480	8.892	30,829
2025-05-13	9.560	9.580	9.430	9.490	8.902	45,326
2025-05-12	9.520	9.620	9.500	9.560	8.967	149,349
2025-05-09	9.490	9.540	9.400	9.510	8.920	42,500
2025-05-08	9.600	9.700	9.390	9.490	8.902	101,260
2025-05-07	9.700	9.700	9.440	9.570	8.977	382,805
2025-05-06	9.930	9.960	9.820	9.870	9.258	28,341
2025-05-05	10.020	10.020	9.900	9.930	9.314	37,454
2025-05-02	10.040	10.060	9.910	10.020	9.399	42,537
2025-04-30	9.950	10.060	9.920	9.990	9.371	46,939
2025-04-29	9.830	9.950	9.800	9.920	9.305	48,851
2025-04-28	9.820	9.910	9.750	9.820	9.211	64,663
2025-04-25	9.640	9.820	9.550	9.820	9.211	52,210
2025-04-24	9.760	9.760	9.500	9.540	8.948	61,939
2025-04-23	9.450	9.740	9.430	9.740	9.136	73,012
2025-04-22	9.380	9.400	9.290	9.400	8.817	34,752
2025-04-17	9.400	9.400	9.300	9.380	8.798	32,055
2025-04-16	9.350	9.400	9.270	9.400	8.817	21,965
2025-04-15	9.450	9.450	9.240	9.340	8.761	81,154
2025-04-14	9.360	9.430	9.300	9.400	8.817	55,516
2025-04-11	9.290	9.310	9.100	9.220	8.648	123,457
2025-04-10	9.510	9.650	9.210	9.280	8.705	98,822
2025-04-09	9.200	9.200	8.850	8.900	8.348	195,012
2025-04-08	9.200	9.400	9.180	9.350	8.770	109,773
2025-04-07	8.910	9.230	8.690	9.060	8.498	184,226
2025-04-04	10.080	10.080	9.250	9.330	8.751	331,614
2025-04-03	11.000	11.180	10.980	11.000	9.549	162,379
2025-04-02	11.140	11.200	11.060	11.200	9.722	70,195
2025-04-01	11.060	11.160	11.060	11.120	9.653	72,512
2025-03-31	11.060	11.100	11.000	11.060	9.601	80,212
2025-03-28	11.060	11.120	11.000	11.060	9.601	56,083
2025-03-27	11.020	11.080	10.980	11.020	9.566	26,169
2025-03-26	11.080	11.100	11.020	11.040	9.583	21,196
2025-03-25	11.020	11.160	11.020	11.060	9.601	70,818
2025-03-24	10.920	11.040	10.920	11.040	9.583	90,098
2025-03-21	10.760	10.920	10.760	10.880	9.445	42,634
2025-03-20	10.880	10.880	10.720	10.840	9.410	29,770
2025-03-19	10.900	10.920	10.840	10.880	9.445	30,643
2025-03-18	10.860	10.900	10.840	10.900	9.462	30,431
2025-03-17	10.740	10.860	10.740	10.800	9.375	35,011
2025-03-14	10.580	10.740	10.520	10.740	9.323	92,278
2025-03-13	10.520	10.540	10.480	10.540	9.149	27,936
2025-03-12	10.520	10.540	10.460	10.520	9.132	27,436
2025-03-11	10.560	10.600	10.460	10.500	9.115	51,673
2025-03-10	10.620	10.740	10.520	10.560	9.167	66,810
2025-03-07	10.480	10.600	10.440	10.580	9.184	70,263
2025-03-06	10.400	10.500	10.400	10.480	9.097	34,980
2025-03-05	10.340	10.460	10.340	10.400	9.028	35,325
2025-03-04	10.500	10.500	10.280	10.320	8.958	41,313
2025-03-03	10.380	10.500	10.360	10.440	9.063	37,790
2025-02-28	10.360	10.380	10.260	10.380	9.011	37,820
2025-02-27	10.340	10.420	10.300	10.360	8.993	42,113
2025-02-26	10.300	10.360	10.280	10.340	8.976	29,925
2025-02-25	10.260	10.340	10.180	10.260	8.906	57,259
2025-02-24	10.240	10.280	10.200	10.260	8.906	26,733
2025-02-21	10.220	10.240	10.160	10.240	8.889	28,099
2025-02-20	10.100	10.340	10.080	10.220	8.872	113,635
2025-02-19	10.140	10.180	10.060	10.100	8.767	42,351
2025-02-18	10.140	10.140	10.040	10.140	8.802	64,432
2025-02-17	9.910	10.140	9.910	10.120	8.785	100,157

← NewerPage 7 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.