Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.900	31.900	30.600	31.500	26.086	340
2023-11-29	31.400	31.700	31.300	31.400	26.004	2,053
2023-11-28	31.300	31.500	31.000	31.400	26.004	457
2023-11-27	31.900	31.900	30.900	31.300	25.921	404
2023-11-24	31.100	31.500	31.000	31.500	26.086	1,376
2023-11-23	31.500	31.500	31.500	31.500	26.086	291
2023-11-22	31.500	31.500	31.000	31.500	26.086	285
2023-11-21	31.500	31.700	31.000	31.500	26.086	659
2023-11-20	31.700	31.800	30.500	31.400	26.004	1,690
2023-11-17	31.700	32.200	31.700	31.700	26.252	50
2023-11-16	31.700	32.500	31.600	32.300	26.749	416
2023-11-15	32.000	32.000	31.600	31.600	26.169	389
2023-11-14	31.400	32.300	31.400	32.000	26.500	214
2023-11-13	31.900	32.300	31.400	31.400	26.004	824
2023-11-10	32.200	32.200	31.800	31.800	26.335	81
2023-11-09	32.200	32.200	31.600	32.100	26.583	20,181
2023-11-08	31.600	32.100	31.600	32.100	26.583	152
2023-11-07	31.500	32.300	31.500	32.300	26.749	198
2023-11-06	31.400	32.500	31.400	31.500	26.086	510
2023-11-03	32.000	33.100	31.400	31.400	26.004	80
2023-11-02	32.600	32.600	32.000	32.000	26.500	215
2023-11-01	32.500	32.700	31.700	31.900	26.418	400
2023-10-31	33.200	33.200	32.000	32.500	26.915	142
2023-10-30	32.400	32.400	31.700	32.000	26.500	167
2023-10-27	33.000	33.000	32.400	32.400	26.832	50
2023-10-26	32.900	33.000	32.300	32.300	26.749	410
2023-10-25	32.900	33.500	32.000	32.600	26.997	982
2023-10-24	33.000	33.700	32.700	33.000	27.329	409
2023-10-23	32.600	32.600	31.900	31.900	26.418	374
2023-10-20	33.000	33.100	32.400	32.600	26.997	817
2023-10-19	34.200	34.200	33.400	33.700	27.908	34
2023-10-18	32.900	33.800	32.900	33.000	27.329	97
2023-10-17	33.400	33.800	32.800	32.800	27.163	572
2023-10-16	33.900	33.900	33.000	33.600	27.826	109
2023-10-13	33.900	34.200	33.100	33.900	28.074	62
2023-10-12	33.800	33.900	33.800	33.900	28.074	31
2023-10-11	33.700	33.900	32.900	33.900	28.074	383
2023-10-10	33.000	33.100	31.900	33.100	27.411	244
2023-10-09	33.500	33.500	31.600	31.600	26.169	257
2023-10-06	33.800	34.000	33.500	33.500	27.743	421
2023-10-05	33.800	33.900	32.500	33.900	28.074	300
2023-10-04	34.200	34.300	33.800	33.800	27.991	178
2023-10-03	34.200	34.200	33.800	34.200	28.322	580
2023-10-02	34.200	34.300	34.200	34.200	28.322	79
2023-09-29	34.200	34.200	34.200	34.200	28.322	16
2023-09-28	33.800	33.800	33.800	33.800	27.991	55
2023-09-27	33.500	34.200	33.300	33.400	27.660	59
2023-09-26	33.500	34.000	33.400	33.500	27.743	316
2023-09-25	33.400	33.800	33.300	33.300	27.577	184
2023-09-22	33.100	33.400	32.800	33.400	27.660	294
2023-09-21	34.100	34.300	32.600	33.100	27.411	1,217
2023-09-20	33.600	34.300	32.800	34.300	28.405	79
2023-09-19	34.000	34.400	33.600	33.600	27.826	200
2023-09-18	33.700	34.300	33.600	33.600	27.826	64
2023-09-15	34.100	34.200	33.500	33.800	27.991	132
2023-09-14	33.500	34.200	33.500	33.500	27.743	89
2023-09-13	33.600	34.100	33.500	33.500	27.743	101
2023-09-12	34.200	34.200	33.600	33.600	27.826	10
2023-09-11	34.100	34.900	33.900	34.200	28.322	82
2023-09-08	34.000	34.100	33.900	33.900	28.074	81

← NewerPage 13 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.