Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.700	31.900	31.700	31.900	26.418	134
2023-06-13	34.400	34.400	31.300	31.600	26.169	3,169
2023-06-12	32.800	33.100	32.100	33.100	27.411	158
2023-06-09	33.900	33.900	32.800	32.800	27.163	432
2023-06-08	32.700	33.500	32.700	33.400	27.660	29
2023-06-07	33.500	33.500	32.700	32.700	27.080	215
2023-06-06	32.800	33.900	32.300	32.400	26.832	180
2023-06-05	33.900	34.000	32.800	32.800	27.163	663
2023-06-02	32.000	33.200	32.000	32.300	26.749	495
2023-06-01	32.500	33.100	32.000	32.000	26.500	1,111
2023-05-31	32.900	33.000	31.600	32.100	26.583	583
2023-05-30	32.100	32.600	32.000	32.000	26.500	280
2023-05-29	32.500	32.500	32.100	32.100	26.583	356
2023-05-26	33.600	33.600	32.100	32.600	26.997	1,053
2023-05-25	32.600	33.500	32.600	33.500	27.743	7,140
2023-05-24	33.400	33.500	32.800	32.800	27.163	251
2023-05-23	35.000	35.000	33.300	33.300	27.577	736
2023-05-22	34.700	34.700	33.800	34.300	28.405	169
2023-05-19	34.300	35.600	33.800	34.700	28.736	132
2023-05-17	34.500	34.500	34.000	34.300	28.405	516
2023-05-16	33.500	34.700	33.500	34.500	28.571	435
2023-05-15	33.900	33.900	33.500	33.500	27.743	73
2023-05-12	33.900	33.900	33.100	33.500	27.743	350
2023-05-11	33.900	34.600	33.900	33.900	28.074	288
2023-05-10	33.100	34.400	33.100	33.900	28.074	1,863
2023-05-09	32.800	33.300	32.600	32.600	26.997	573
2023-05-08	34.100	34.100	32.700	33.400	27.660	367
2023-05-05	34.400	34.400	33.000	34.100	28.240	1,319
2023-05-04	34.400	34.900	34.200	34.200	28.322	203
2023-05-03	35.200	35.200	34.200	34.600	28.654	334
2023-05-02	35.500	36.400	34.700	35.200	29.151	619
2023-04-28	35.800	35.900	35.500	35.900	29.730	200
2023-04-27	36.300	36.300	35.400	35.800	29.647	241
2023-04-26	35.800	36.500	35.400	36.400	30.144	488
2023-04-25	36.500	36.500	35.000	35.800	29.647	542
2023-04-24	36.000	36.500	35.500	36.500	30.227	440
2023-04-21	36.000	36.000	35.500	36.000	29.813	208
2023-04-20	36.000	36.000	35.500	36.000	29.813	1,587
2023-04-19	36.500	36.500	36.000	36.000	29.813	85
2023-04-18	36.400	36.400	35.700	36.300	30.061	892
2023-04-17	37.100	37.100	36.000	36.400	30.144	1,447
2023-04-14	37.500	37.500	36.000	36.700	30.393	290
2023-04-13	38.000	38.000	36.400	37.800	31.304	456
2023-04-12	37.300	38.500	36.200	36.900	30.558	869
2023-04-11	38.600	38.600	37.300	37.500	31.055	808
2023-04-06	39.500	39.500	38.200	38.600	31.966	158
2023-04-05	38.400	38.400	38.000	38.000	31.469	102
2023-04-04	38.300	39.000	38.100	38.400	31.801	368
2023-04-03	39.900	39.900	37.800	38.300	31.718	1,453
2023-03-31	39.600	39.700	39.100	39.300	32.546	208
2023-03-30	40.300	41.200	40.200	40.700	32.380	923
2023-03-29	41.500	41.700	41.300	41.700	33.176	781
2023-03-28	41.200	41.600	41.200	41.200	32.778	260
2023-03-27	40.800	41.600	40.800	41.200	32.778	686
2023-03-24	41.000	41.000	40.000	40.800	32.460	228
2023-03-23	41.000	41.100	39.600	41.000	32.619	335
2023-03-22	41.000	41.000	40.000	40.900	32.539	84
2023-03-21	40.500	40.700	39.600	40.000	31.823	105
2023-03-20	40.800	41.100	39.200	40.500	32.221	540
2023-03-17	40.700	40.800	40.700	40.800	32.460	27

← NewerPage 15 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.