Aktia Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.100	9.110	9.030	9.080	7.882	54,776
2024-11-12	9.210	9.220	9.100	9.110	7.908	70,218
2024-11-11	9.200	9.270	9.200	9.230	8.012	22,455
2024-11-08	9.260	9.310	9.210	9.240	8.021	34,833
2024-11-07	9.230	9.300	9.230	9.260	8.038	41,320
2024-11-06	9.310	9.410	9.210	9.230	8.012	57,362
2024-11-05	9.290	9.290	9.220	9.280	8.056	23,825
2024-11-04	9.270	9.330	9.250	9.270	8.047	26,194
2024-11-01	9.260	9.330	9.250	9.270	8.047	35,363
2024-10-31	9.370	9.370	9.250	9.270	8.047	20,004
2024-10-30	9.320	9.340	9.250	9.270	8.047	60,382
2024-10-29	9.390	9.390	9.280	9.280	8.056	23,296
2024-10-28	9.300	9.360	9.270	9.330	8.099	26,037
2024-10-25	9.350	9.370	9.270	9.270	8.047	21,482
2024-10-24	9.420	9.430	9.370	9.370	8.134	15,231
2024-10-23	9.410	9.430	9.350	9.360	8.125	25,648
2024-10-22	9.360	9.420	9.330	9.370	8.134	24,254
2024-10-21	9.360	9.410	9.350	9.350	8.116	25,246
2024-10-18	9.350	9.390	9.280	9.360	8.125	31,087
2024-10-17	9.240	9.370	9.240	9.350	8.116	40,654
2024-10-16	9.280	9.290	9.220	9.240	8.021	20,087
2024-10-15	9.230	9.280	9.210	9.270	8.047	16,125
2024-10-14	9.240	9.260	9.200	9.240	8.021	13,341
2024-10-11	9.230	9.280	9.230	9.230	8.012	13,586
2024-10-10	9.240	9.280	9.200	9.230	8.012	15,184
2024-10-09	9.180	9.250	9.170	9.220	8.004	27,592
2024-10-08	9.200	9.220	9.150	9.180	7.969	33,718
2024-10-07	9.250	9.250	9.200	9.200	7.986	15,186
2024-10-04	9.190	9.280	9.190	9.240	8.021	21,764
2024-10-03	9.260	9.270	9.180	9.180	7.969	29,003
2024-10-02	9.250	9.280	9.220	9.240	8.021	17,732
2024-10-01	9.310	9.340	9.250	9.250	8.030	45,608
2024-09-30	9.280	9.370	9.280	9.300	8.073	30,397
2024-09-27	9.310	9.330	9.280	9.280	8.056	33,102
2024-09-26	9.240	9.340	9.240	9.310	8.082	40,430
2024-09-25	9.170	9.260	9.160	9.240	8.021	119,676
2024-09-24	9.200	9.220	9.170	9.200	7.986	62,394
2024-09-23	9.210	9.220	9.160	9.170	7.960	51,160
2024-09-20	9.350	9.370	9.170	9.210	7.995	53,271
2024-09-19	9.370	9.420	9.290	9.290	8.064	48,076
2024-09-18	9.360	9.370	9.310	9.350	8.116	32,311
2024-09-17	9.300	9.370	9.300	9.340	8.108	43,493
2024-09-16	9.150	9.270	9.150	9.250	8.030	42,047
2024-09-13	9.130	9.170	9.110	9.120	7.917	14,748
2024-09-12	9.170	9.210	9.110	9.120	7.917	24,450
2024-09-11	9.180	9.220	9.170	9.170	7.960	20,836
2024-09-10	9.200	9.260	9.160	9.160	7.951	19,630
2024-09-09	9.160	9.250	9.160	9.200	7.986	16,600
2024-09-06	9.330	9.330	9.180	9.200	7.986	23,563
2024-09-05	9.320	9.330	9.250	9.250	8.030	21,684
2024-09-04	9.250	9.320	9.220	9.280	8.056	15,761
2024-09-03	9.270	9.350	9.240	9.250	8.030	21,638
2024-09-02	9.260	9.330	9.250	9.270	8.047	18,415
2024-08-30	9.300	9.350	9.270	9.310	8.082	25,523
2024-08-29	9.300	9.360	9.260	9.300	8.073	18,301
2024-08-28	9.310	9.340	9.210	9.300	8.073	58,648
2024-08-27	9.390	9.400	9.310	9.310	8.082	16,304
2024-08-26	9.390	9.430	9.350	9.400	8.160	14,319
2024-08-23	9.370	9.440	9.360	9.390	8.151	22,263
2024-08-22	9.360	9.400	9.310	9.350	8.116	24,313

← NewerPage 9 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.