Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.700	40.800	40.700	40.800	32.460	27
2023-03-16	39.000	40.700	39.000	40.500	32.221	257
2023-03-15	41.200	41.200	39.000	39.000	31.028	630
2023-03-14	39.500	41.200	39.400	39.600	31.505	947
2023-03-13	41.200	41.200	39.200	39.400	31.346	693
2023-03-10	40.700	41.100	40.100	40.600	32.301	519
2023-03-09	40.700	40.700	40.500	40.600	32.301	290
2023-03-08	41.100	41.100	40.500	40.500	32.221	353
2023-03-07	41.100	41.200	40.400	41.100	32.698	328
2023-03-06	40.200	41.200	40.200	41.100	32.698	314
2023-03-03	40.600	41.000	40.200	40.200	31.982	664
2023-03-02	40.500	40.600	40.200	40.600	32.301	1,089
2023-03-01	40.000	40.500	39.500	40.000	31.823	542
2023-02-28	39.700	39.900	39.600	39.600	31.505	548
2023-02-27	39.900	39.900	39.400	39.600	31.505	510
2023-02-24	39.000	39.800	39.000	39.300	31.266	394
2023-02-23	39.000	39.000	38.900	38.900	30.948	696
2023-02-22	39.700	39.700	38.800	38.800	30.869	1,001
2023-02-21	38.700	39.700	38.600	39.700	31.585	233
2023-02-20	39.000	39.000	38.300	38.600	30.710	1,816
2023-02-17	39.800	39.800	38.300	38.900	30.948	612
2023-02-16	39.300	39.300	39.000	39.000	31.028	436
2023-02-15	39.400	39.400	38.900	38.900	30.948	575
2023-02-14	40.000	40.000	38.600	38.800	30.869	760
2023-02-13	40.000	40.200	39.300	39.300	31.266	1,875
2023-02-10	41.700	41.700	40.300	40.400	32.142	1,156
2023-02-09	39.100	41.700	39.000	41.700	33.176	4,481
2023-02-08	38.900	40.400	38.900	39.000	31.028	713
2023-02-07	39.700	39.900	38.400	38.800	30.869	375
2023-02-06	39.000	39.700	38.800	39.100	31.107	749
2023-02-03	39.000	39.000	38.900	38.900	30.948	791
2023-02-02	39.000	39.600	38.800	39.000	31.028	779
2023-02-01	38.500	38.800	38.000	38.800	30.869	951
2023-01-31	38.000	38.000	37.500	37.600	29.914	280
2023-01-30	37.600	38.000	36.700	38.000	30.232	109
2023-01-27	37.400	37.600	37.400	37.500	29.834	209
2023-01-26	37.400	37.500	37.000	37.400	29.755	336
2023-01-25	37.200	37.300	36.700	36.700	29.198	45
2023-01-24	36.900	37.500	36.700	36.800	29.277	266
2023-01-23	36.600	36.600	36.500	36.500	29.039	321
2023-01-20	36.000	37.800	36.000	36.600	29.118	35
2023-01-19	36.800	36.800	35.800	36.000	28.641	496
2023-01-18	36.200	36.500	36.200	36.300	28.880	182
2023-01-17	36.500	37.300	36.100	36.500	29.039	329
2023-01-16	37.800	37.900	37.100	37.400	29.755	183
2023-01-13	36.800	38.100	36.600	37.800	30.073	228
2023-01-12	38.000	38.000	36.600	37.300	29.675	76
2023-01-11	36.500	36.600	36.100	36.100	28.721	53
2023-01-10	36.300	36.400	36.100	36.100	28.721	250
2023-01-09	36.500	36.500	36.100	36.300	28.880	1,663
2023-01-05	37.200	37.300	36.500	36.500	29.039	797
2023-01-04	37.600	37.600	37.200	37.200	29.596	107
2023-01-03	38.600	38.600	37.300	37.600	29.914	378
2023-01-02	37.600	39.000	36.500	38.200	30.391	550
2022-12-30	37.500	38.000	37.400	37.600	29.914	1,003
2022-12-29	37.900	37.900	37.000	37.000	29.437	218
2022-12-28	37.100	37.700	37.000	37.000	29.437	167
2022-12-27	37.300	37.900	36.600	37.000	29.437	267
2022-12-23	36.500	37.300	36.500	37.300	29.675	66
2022-12-22	36.600	37.900	36.600	37.000	29.437	499

← NewerPage 16 of 22 · 1,261 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.