Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	36.700	36.700	35.800	35.800	29.647	72
2024-02-27	36.700	36.700	36.200	36.200	29.979	46
2024-02-26	36.700	37.200	36.000	36.400	30.144	212
2024-02-23	36.100	36.900	36.100	36.500	30.227	414
2024-02-22	36.100	36.100	36.100	36.100	29.896	51
2024-02-21	36.800	36.800	35.900	36.000	29.813	62
2024-02-20	36.500	36.500	35.000	36.500	30.227	426
2024-02-19	37.100	37.100	36.000	36.500	30.227	237
2024-02-16	37.500	37.500	36.200	37.100	30.724	36
2024-02-15	37.400	37.400	36.500	37.200	30.807	185
2024-02-14	36.600	37.500	36.600	37.400	30.972	50
2024-02-13	37.700	38.100	37.000	37.800	31.304	267
2024-02-12	38.000	38.000	37.300	37.600	31.138	728
2024-02-09	38.100	38.100	37.500	38.000	31.469	174
2024-02-08	37.500	38.200	36.500	38.200	31.635	988
2024-02-07	37.500	37.500	36.900	36.900	30.558	561
2024-02-06	37.700	37.700	37.300	37.400	30.972	1,385
2024-02-05	37.900	38.100	36.600	37.100	30.724	2,730
2024-02-02	34.600	36.300	34.400	36.100	29.896	2,495
2024-02-01	32.600	34.000	32.600	33.900	28.074	1,190
2024-01-31	32.200	33.100	32.200	32.500	26.915	1,945
2024-01-30	32.400	32.400	31.700	32.000	26.500	282
2024-01-29	32.500	32.500	31.000	31.600	26.169	1,125
2024-01-26	31.300	31.800	31.300	31.500	26.086	379
2024-01-25	31.900	31.900	31.300	31.300	25.921	119
2024-01-24	31.300	32.300	31.300	32.300	26.749	1,093
2024-01-23	31.800	31.800	31.600	31.600	26.169	295
2024-01-22	31.700	31.800	31.500	31.800	26.335	99
2024-01-19	31.400	31.700	31.200	31.700	26.252	147
2024-01-18	31.200	31.300	31.100	31.200	25.838	349
2024-01-17	31.500	31.700	31.000	31.000	25.672	1,083
2024-01-16	32.300	32.300	31.500	31.500	26.086	107
2024-01-15	31.800	31.800	31.200	31.700	26.252	296
2024-01-12	32.400	32.400	31.500	31.700	26.252	1,347
2024-01-11	31.900	32.400	31.300	32.400	26.832	630
2024-01-10	32.100	32.100	31.600	31.700	26.252	535
2024-01-09	31.600	31.900	31.500	31.800	26.335	491
2024-01-08	31.400	31.500	31.300	31.500	26.086	901
2024-01-05	31.200	31.500	31.100	31.400	26.004	753
2024-01-04	31.100	31.200	31.000	31.100	25.755	818
2024-01-03	31.400	31.400	31.000	31.200	25.838	258
2024-01-02	31.300	31.400	30.600	31.200	25.838	855
2023-12-29	31.200	31.400	30.800	31.300	25.921	2,267
2023-12-28	30.600	31.200	30.600	31.200	25.838	1,038
2023-12-27	31.300	31.300	30.600	30.800	25.507	2,216
2023-12-22	30.700	31.400	30.700	31.300	25.921	1,605
2023-12-21	31.000	31.200	30.700	31.200	25.838	857
2023-12-20	30.700	31.100	30.600	31.000	25.672	821
2023-12-19	30.500	30.900	30.500	30.600	25.341	3,159
2023-12-18	31.000	31.300	30.300	30.500	25.258	7,203
2023-12-15	31.500	31.500	31.000	31.400	26.004	1,539
2023-12-14	31.200	31.700	31.200	31.700	26.252	1,214
2023-12-13	31.600	31.600	31.000	31.000	25.672	620
2023-12-12	31.200	31.600	31.000	31.200	25.838	428
2023-12-11	31.400	31.800	31.200	31.400	26.004	397
2023-12-08	31.600	31.600	31.100	31.400	26.004	698
2023-12-07	31.500	31.600	31.200	31.400	26.004	1,026
2023-12-05	31.400	31.400	31.200	31.200	25.838	706
2023-12-04	31.500	31.500	31.400	31.400	26.004	793
2023-12-01	31.500	31.900	31.400	31.400	26.004	702

← NewerPage 12 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.