Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.840	9.900	9.830	9.890	8.585	36,264
2025-02-13	9.860	9.900	9.760	9.840	8.542	53,004
2025-02-12	9.840	10.100	9.790	9.840	8.542	120,092
2025-02-11	9.750	9.790	9.720	9.770	8.481	18,026
2025-02-10	9.720	9.760	9.710	9.750	8.464	27,219
2025-02-07	9.680	9.730	9.670	9.720	8.438	29,526
2025-02-06	9.590	9.700	9.590	9.700	8.420	15,144
2025-02-05	9.610	9.650	9.580	9.580	8.316	20,790
2025-02-04	9.600	9.660	9.570	9.610	8.342	34,881
2025-02-03	9.670	9.670	9.530	9.610	8.342	90,768
2025-01-31	9.800	9.830	9.710	9.750	8.464	24,694
2025-01-30	9.720	9.830	9.720	9.810	8.516	51,281
2025-01-29	9.690	9.730	9.650	9.710	8.429	31,781
2025-01-28	9.660	9.710	9.650	9.670	8.394	65,956
2025-01-27	9.600	9.710	9.600	9.660	8.386	31,002
2025-01-24	9.720	9.720	9.580	9.600	8.333	35,440
2025-01-23	9.680	9.760	9.660	9.690	8.412	22,380
2025-01-22	9.700	9.740	9.650	9.680	8.403	36,469
2025-01-21	9.640	9.750	9.640	9.740	8.455	17,096
2025-01-20	9.570	9.660	9.540	9.620	8.351	54,242
2025-01-17	9.490	9.580	9.490	9.580	8.316	47,674
2025-01-16	9.520	9.550	9.400	9.490	8.238	45,302
2025-01-15	9.470	9.520	9.470	9.490	8.238	25,360
2025-01-14	9.420	9.490	9.410	9.470	8.221	33,585
2025-01-13	9.410	9.450	9.340	9.440	8.195	34,868
2025-01-10	9.420	9.460	9.370	9.370	8.134	20,702
2025-01-09	9.410	9.480	9.410	9.470	8.221	13,241
2025-01-08	9.650	9.700	9.410	9.490	8.238	53,373
2025-01-07	9.440	9.680	9.440	9.650	8.377	105,812
2025-01-03	9.390	9.470	9.310	9.450	8.203	81,687
2025-01-02	9.280	9.390	9.270	9.390	8.151	69,228
2024-12-30	9.200	9.240	9.180	9.210	7.995	54,487
2024-12-27	9.010	9.230	9.010	9.200	7.986	91,593
2024-12-23	9.100	9.100	9.040	9.100	7.899	53,911
2024-12-20	9.070	9.120	9.020	9.110	7.908	48,544
2024-12-19	9.020	9.070	8.980	9.070	7.873	43,214
2024-12-18	9.080	9.100	9.060	9.060	7.865	25,274
2024-12-17	9.130	9.130	9.070	9.080	7.882	62,516
2024-12-16	9.250	9.270	9.100	9.130	7.925	78,165
2024-12-13	9.220	9.280	9.200	9.250	8.030	38,719
2024-12-12	9.270	9.280	9.190	9.230	8.012	34,519
2024-12-11	9.270	9.320	9.250	9.270	8.047	20,730
2024-12-10	9.360	9.360	9.260	9.270	8.047	23,347
2024-12-09	9.380	9.420	9.320	9.330	8.099	52,685
2024-12-05	9.280	9.400	9.280	9.380	8.142	32,276
2024-12-04	9.230	9.300	9.230	9.270	8.047	32,042
2024-12-03	9.180	9.280	9.180	9.210	7.995	47,207
2024-12-02	9.150	9.210	9.150	9.180	7.969	29,253
2024-11-29	9.200	9.200	9.150	9.150	7.943	43,143
2024-11-28	9.190	9.220	9.130	9.200	7.986	30,396
2024-11-27	9.120	9.190	9.120	9.190	7.978	16,422
2024-11-26	9.200	9.200	9.140	9.180	7.969	15,601
2024-11-25	9.200	9.230	9.140	9.200	7.986	42,976
2024-11-22	9.150	9.200	9.110	9.200	7.986	18,456
2024-11-21	9.120	9.200	9.090	9.170	7.960	26,110
2024-11-20	9.130	9.170	9.120	9.130	7.925	25,135
2024-11-19	9.210	9.240	9.100	9.130	7.925	30,834
2024-11-18	9.140	9.200	9.140	9.200	7.986	29,975
2024-11-15	9.130	9.190	9.120	9.140	7.934	29,743
2024-11-14	9.050	9.170	9.050	9.130	7.925	40,164

← NewerPage 8 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.