Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	34.000	34.600	33.900	34.000	29.978	2,064
2024-08-20	34.100	34.600	33.900	33.900	29.890	1,764
2024-08-19	34.500	34.500	34.100	34.100	30.066	30
2024-08-16	34.300	34.600	34.000	34.500	30.419	322
2024-08-15	34.500	34.900	34.000	34.900	30.772	780
2024-08-14	34.600	34.600	34.600	34.600	30.507	9
2024-08-13	34.100	34.600	34.100	34.600	30.507	447
2024-08-12	34.100	34.500	34.100	34.400	30.331	389
2024-08-09	34.600	34.600	34.000	34.000	29.978	148
2024-08-08	34.800	34.800	33.300	34.200	30.155	78
2024-08-07	34.200	34.500	33.900	34.500	30.419	764
2024-08-06	33.300	34.200	33.300	33.400	29.449	1,472
2024-08-05	34.100	34.200	32.900	33.200	29.273	1,254
2024-08-02	34.400	34.400	34.000	34.000	29.978	1,473
2024-08-01	34.200	34.400	34.100	34.400	30.331	231
2024-07-31	34.000	34.200	33.300	34.000	29.978	306
2024-07-30	33.600	34.000	33.600	34.000	29.978	2,140
2024-07-29	33.400	33.700	33.200	33.500	29.537	1,620
2024-07-26	33.600	34.200	33.600	33.800	29.802	581
2024-07-25	33.500	34.000	33.400	34.000	29.978	219
2024-07-24	34.200	34.200	33.800	33.900	29.890	273
2024-07-23	34.200	34.200	33.800	33.800	29.802	728
2024-07-22	33.300	34.200	33.300	34.200	30.155	285
2024-07-19	33.200	34.200	33.100	33.100	29.185	69
2024-07-18	33.100	33.600	33.100	33.100	29.185	315
2024-07-17	33.700	33.700	33.200	33.200	29.273	122
2024-07-16	33.000	33.700	32.800	33.200	29.273	256
2024-07-15	33.500	33.500	33.100	33.100	29.185	256
2024-07-12	33.400	33.500	33.400	33.500	29.537	122
2024-07-11	33.300	34.100	33.300	33.400	29.449	464
2024-07-10	34.000	34.000	33.400	33.400	29.449	55
2024-07-09	34.300	34.300	33.000	33.300	29.361	441
2024-07-08	34.300	34.300	33.400	33.500	29.537	466
2024-07-05	34.300	34.300	34.300	34.300	30.243	23
2024-07-04	33.900	34.300	33.500	34.300	30.243	299
2024-07-03	33.900	33.900	33.300	33.700	29.714	150
2024-07-02	33.600	34.000	33.000	33.500	29.537	259
2024-07-01	33.600	33.700	33.000	33.600	29.626	743
2024-06-28	33.900	34.000	33.500	33.600	29.626	62
2024-06-27	34.400	34.400	33.400	34.000	29.978	298
2024-06-26	34.500	34.500	33.500	34.500	30.419	220
2024-06-25	34.400	34.500	33.500	34.500	30.419	1,680
2024-06-24	34.400	34.400	34.100	34.100	30.066	23
2024-06-20	34.200	34.400	34.200	34.400	30.331	66
2024-06-19	34.500	34.500	34.000	34.200	30.155	114
2024-06-18	33.500	34.400	33.200	34.400	30.331	355
2024-06-17	34.500	34.500	33.300	33.500	29.537	203
2024-06-14	33.700	34.300	33.000	34.300	30.243	428
2024-06-13	33.800	33.800	33.200	33.700	29.714	97
2024-06-12	33.700	33.800	33.000	33.800	29.802	73
2024-06-11	34.300	34.300	33.600	33.600	29.626	289
2024-06-10	34.500	34.600	34.000	34.000	29.978	338
2024-06-07	34.100	34.100	34.100	34.100	30.066	50
2024-06-06	34.200	34.200	33.500	33.500	29.537	1,315
2024-06-05	34.400	34.400	34.200	34.200	30.155	97
2024-06-04	34.800	34.800	33.700	34.300	30.243	43
2024-06-03	34.500	34.500	33.800	34.300	30.243	101
2024-05-31	33.600	34.800	33.600	34.800	30.684	164
2024-05-30	34.900	34.900	33.300	33.500	29.537	1,129
2024-05-29	34.400	34.500	34.400	34.500	30.419	19

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.7500 EUR
2026-03-31	2.7500 EUR
2025-03-26	2.4000 EUR
2024-03-27	2.4000 EUR
2023-03-31	1.6000 EUR
2022-03-31	0.4500 EUR
2021-03-31	1.0000 EUR
2021-01-04	0.2000 EUR
2019-04-04	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.