Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	37.000	38.000	37.000	37.800	30.073	390
2022-12-20	37.100	37.100	37.000	37.000	29.437	72
2022-12-19	38.000	38.000	37.100	37.900	30.153	724
2022-12-16	37.100	38.000	37.100	38.000	30.232	43
2022-12-15	38.800	38.900	36.700	37.000	29.437	427
2022-12-14	37.600	37.600	35.200	36.800	29.277	1,071
2022-12-13	37.800	37.800	37.800	37.800	30.073	40
2022-12-12	38.900	38.900	37.600	37.800	30.073	183
2022-12-09	38.200	38.900	37.600	38.900	30.948	822
2022-12-08	36.200	38.200	36.200	38.000	30.232	212
2022-12-07	38.000	38.500	38.000	38.200	30.391	357
2022-12-05	37.300	38.000	37.200	38.000	30.232	271
2022-12-02	37.200	37.600	36.700	37.200	29.596	972
2022-12-01	36.800	37.400	36.800	37.200	29.596	501
2022-11-30	36.300	36.900	36.300	36.800	29.277	770
2022-11-29	35.600	36.300	35.500	36.200	28.800	252
2022-11-28	36.100	36.100	35.500	36.100	28.721	314
2022-11-25	36.000	36.100	35.000	36.100	28.721	520
2022-11-24	35.600	36.000	35.200	35.700	28.402	163
2022-11-23	34.800	36.200	34.800	36.000	28.641	1,474
2022-11-22	34.400	34.800	34.400	34.800	27.686	778
2022-11-21	34.200	34.500	34.200	34.500	27.448	617
2022-11-18	34.000	34.500	34.000	34.200	27.209	249
2022-11-17	34.500	34.500	34.000	34.000	27.050	69
2022-11-16	34.400	34.400	34.000	34.000	27.050	268
2022-11-15	34.500	34.900	34.500	34.600	27.527	279
2022-11-14	34.500	34.800	33.900	34.500	27.448	351
2022-11-11	34.300	34.900	34.300	34.500	27.448	1,327
2022-11-10	33.400	34.700	33.400	34.300	27.289	529
2022-11-09	34.000	34.900	33.200	33.400	26.573	1,552
2022-11-08	34.000	34.000	33.800	33.800	26.891	893
2022-11-07	34.300	34.800	34.300	34.300	27.289	386
2022-11-04	34.900	34.900	34.100	34.300	27.289	780
2022-11-03	34.500	34.500	34.000	34.000	27.050	357
2022-11-02	34.900	34.900	34.300	34.700	27.607	119
2022-11-01	34.700	34.700	34.200	34.200	27.209	147
2022-10-31	35.000	35.000	33.300	34.900	27.766	700
2022-10-28	35.000	35.000	35.000	35.000	27.845	141
2022-10-27	35.000	35.000	33.900	35.000	27.845	163
2022-10-26	34.300	34.900	34.300	34.500	27.448	942
2022-10-25	34.500	34.700	33.000	33.000	26.254	1,787
2022-10-24	34.900	34.900	33.700	33.800	26.891	463
2022-10-21	33.700	35.600	33.700	35.600	28.323	2
2022-10-20	34.500	37.100	33.600	33.600	26.732	217
2022-10-19	33.500	34.500	33.500	34.500	27.448	161
2022-10-18	34.000	34.000	33.500	33.800	26.891	338
2022-10-17	33.500	38.900	32.200	33.700	26.811	5,135
2022-10-14	35.000	35.000	33.600	33.600	26.732	300
2022-10-13	35.500	35.500	33.800	35.400	28.164	801
2022-10-12	35.600	35.600	34.000	35.000	27.845	369
2022-10-11	33.500	36.000	33.500	34.500	27.448	973
2022-10-10	34.500	34.500	34.000	34.000	27.050	31
2022-10-07	34.400	34.500	34.400	34.500	27.448	141
2022-10-06	33.100	34.700	33.000	34.400	27.368	881
2022-10-05	33.900	33.900	32.500	33.100	26.334	417
2022-10-04	34.800	34.800	33.000	33.400	26.573	1,301
2022-10-03	34.400	35.400	33.300	34.800	27.686	671
2022-09-30	34.100	34.100	33.300	34.000	27.050	198
2022-09-29	34.200	35.000	32.600	34.200	27.209	397
2022-09-28	34.000	36.000	32.400	34.200	27.209	86

← NewerPage 17 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.