Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.800	34.400	33.800	34.400	30.331	29
2024-05-27	33.800	34.000	33.400	33.500	29.537	544
2024-05-24	33.900	33.900	33.800	33.900	29.890	81
2024-05-23	34.000	34.300	33.900	33.900	29.890	64
2024-05-22	34.000	34.000	33.800	34.000	29.978	139
2024-05-21	34.500	34.500	34.000	34.200	30.155	384
2024-05-20	35.300	35.300	34.000	35.000	30.860	644
2024-05-17	35.000	35.000	34.600	35.000	30.860	100
2024-05-16	34.400	35.000	33.900	35.000	30.860	718
2024-05-15	34.800	34.800	34.400	34.400	30.331	349
2024-05-14	35.000	35.000	34.300	34.900	30.772	451
2024-05-13	34.000	34.600	33.400	34.400	30.331	345
2024-05-10	33.700	34.000	33.400	34.000	29.978	1,482
2024-05-08	33.800	34.700	33.400	33.700	29.714	68
2024-05-07	33.900	34.700	33.900	34.600	30.507	110
2024-05-06	33.400	34.000	33.400	33.900	29.890	181
2024-05-03	33.300	33.900	33.300	33.400	29.449	1,114
2024-05-02	33.100	33.300	32.700	32.700	28.832	1,100
2024-04-30	33.800	34.100	33.100	33.100	29.185	412
2024-04-29	35.400	35.400	33.300	33.800	29.802	1,952
2024-04-26	34.700	34.900	34.500	34.600	30.507	386
2024-04-25	34.900	34.900	34.100	34.800	30.684	417
2024-04-24	35.200	35.200	34.000	34.900	30.772	184
2024-04-23	34.000	34.100	33.800	34.000	29.978	274
2024-04-22	34.700	35.000	33.700	34.000	29.978	901
2024-04-19	34.800	34.800	34.400	34.700	30.595	152
2024-04-18	34.800	34.900	34.500	34.600	30.507	139
2024-04-17	34.800	35.800	34.800	34.800	30.684	148
2024-04-16	35.900	35.900	34.800	34.800	30.684	532
2024-04-15	36.000	36.000	35.600	35.600	31.389	403
2024-04-12	36.100	36.100	35.600	35.600	31.389	708
2024-04-11	36.000	36.500	35.700	36.100	31.830	533
2024-04-10	36.100	36.200	35.800	36.000	31.742	344
2024-04-09	35.600	35.800	35.600	35.800	31.565	55
2024-04-08	35.300	35.500	35.300	35.500	31.301	78
2024-04-05	35.600	35.800	35.100	35.300	31.124	685
2024-04-04	36.400	36.400	35.500	35.500	31.301	467
2024-04-03	36.500	36.500	35.600	36.400	32.094	1,167
2024-04-02	36.300	36.500	35.000	36.500	32.182	478
2024-03-28	36.900	37.200	36.200	36.200	31.918	589
2024-03-27	37.500	37.500	36.200	36.500	32.182	1,199
2024-03-26	39.500	39.600	38.800	39.500	32.712	1,045
2024-03-25	38.000	39.600	38.000	39.500	32.712	1,812
2024-03-22	38.900	39.400	37.800	37.800	31.304	624
2024-03-21	38.500	38.700	38.000	38.000	31.469	804
2024-03-20	37.900	38.500	37.900	38.500	31.883	600
2024-03-19	37.800	38.500	37.800	37.900	31.387	311
2024-03-18	38.000	38.500	37.700	37.800	31.304	992
2024-03-15	37.200	37.800	37.200	37.200	30.807	272
2024-03-14	37.300	37.800	37.200	37.200	30.807	557
2024-03-13	36.900	37.400	36.500	36.500	30.227	420
2024-03-12	37.200	37.800	36.200	36.800	30.476	620
2024-03-11	36.000	37.500	36.000	37.100	30.724	526
2024-03-08	37.500	37.500	37.000	37.500	31.055	41
2024-03-07	38.100	38.100	36.600	37.500	31.055	249
2024-03-06	36.800	37.200	36.800	36.800	30.476	148
2024-03-05	36.900	36.900	36.800	36.800	30.476	366
2024-03-04	37.200	37.200	35.500	35.500	29.399	366
2024-03-01	37.300	37.300	35.700	35.800	29.647	1,003
2024-02-29	35.700	37.400	35.700	37.400	30.972	254

← NewerPage 11 of 21 · 1,257 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.