Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	34.200	34.200	33.400	33.500	27.743	204
2023-09-06	34.000	34.000	33.300	33.300	27.577	87
2023-09-05	34.100	34.100	33.500	33.500	27.743	16
2023-09-04	33.400	34.200	33.400	33.500	27.743	44
2023-09-01	34.000	34.100	33.300	33.300	27.577	363
2023-08-31	33.300	33.800	33.200	33.300	27.577	1,235
2023-08-30	33.500	33.500	33.400	33.500	27.743	23
2023-08-29	33.700	33.700	32.500	33.500	27.743	462
2023-08-28	33.000	33.700	32.200	33.700	27.908	506
2023-08-25	32.600	33.100	32.300	33.000	27.329	179
2023-08-24	32.700	32.700	32.600	32.600	26.997	52
2023-08-23	33.000	33.000	32.300	32.700	27.080	248
2023-08-22	32.600	32.600	32.600	32.600	26.997	161
2023-08-21	33.300	33.300	32.300	32.500	26.915	475
2023-08-18	33.000	33.600	32.700	33.300	27.577	736
2023-08-17	33.500	33.500	32.400	33.100	27.411	1,333
2023-08-16	34.000	34.000	33.100	33.500	27.743	1,346
2023-08-15	34.000	34.100	33.500	33.500	27.743	854
2023-08-14	33.900	34.000	33.600	33.900	28.074	784
2023-08-11	34.500	34.500	33.500	33.900	28.074	1,236
2023-08-10	34.400	34.400	34.100	34.100	28.240	146
2023-08-09	34.100	34.200	33.300	33.900	28.074	451
2023-08-08	34.500	34.500	33.900	34.100	28.240	1,008
2023-08-07	35.200	35.200	35.000	35.200	29.151	111
2023-08-04	35.000	35.000	35.000	35.000	28.985	154
2023-08-03	35.100	35.400	35.000	35.000	28.985	351
2023-08-02	35.300	35.300	34.900	34.900	28.902	151
2023-08-01	35.300	35.300	34.200	35.100	29.068	117
2023-07-31	35.000	35.000	34.200	34.700	28.736	595
2023-07-28	35.400	36.000	35.000	35.000	28.985	60
2023-07-27	35.700	35.700	34.300	35.300	29.233	208
2023-07-26	35.300	36.000	34.800	35.700	29.565	670
2023-07-25	34.200	35.800	34.200	35.200	29.151	624
2023-07-24	34.200	34.800	34.200	34.700	28.736	301
2023-07-21	34.200	34.300	33.600	34.200	28.322	125
2023-07-20	33.300	34.900	33.300	34.200	28.322	605
2023-07-19	33.700	33.700	33.300	33.300	27.577	246
2023-07-18	33.300	34.000	33.100	33.400	27.660	376
2023-07-17	34.000	34.000	32.800	33.300	27.577	435
2023-07-14	33.500	34.100	33.200	34.000	28.157	187
2023-07-13	35.000	35.000	32.900	33.500	27.743	314
2023-07-12	33.900	33.900	33.700	33.800	27.991	195
2023-07-11	33.400	34.300	33.400	34.100	28.240	110
2023-07-10	33.800	33.900	33.800	33.800	27.991	102
2023-07-07	35.700	35.700	33.800	33.800	27.991	164
2023-07-06	34.900	34.900	34.900	34.900	28.902	5
2023-07-05	34.600	35.300	33.800	33.800	27.991	520
2023-07-04	34.900	34.900	34.200	34.500	28.571	492
2023-07-03	35.300	35.300	33.600	34.300	28.405	513
2023-06-30	35.000	35.300	34.000	34.100	28.240	259
2023-06-29	34.600	35.000	34.400	34.400	28.488	512
2023-06-28	33.100	34.700	33.100	33.500	27.743	1,557
2023-06-27	32.100	33.200	32.100	33.100	27.411	603
2023-06-26	32.800	33.000	31.700	32.200	26.666	539
2023-06-22	32.800	32.800	32.000	32.000	26.500	1,227
2023-06-21	32.400	32.400	32.300	32.400	26.832	107
2023-06-20	33.000	33.000	31.600	32.400	26.832	241
2023-06-19	32.600	33.000	31.500	32.900	27.246	177
2023-06-16	31.500	33.500	31.500	32.600	26.997	319
2023-06-15	32.000	32.300	31.400	32.100	26.583	179

← NewerPage 14 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.