Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	33.700	35.500	32.200	35.500	28.243	317
2022-09-26	35.500	36.700	33.500	34.300	27.289	965
2022-09-23	37.300	37.300	35.500	35.500	28.243	1,017
2022-09-22	36.000	37.300	36.000	36.200	28.800	641
2022-09-21	36.400	36.500	34.400	35.800	28.482	853
2022-09-20	36.300	36.300	35.000	36.000	28.641	527
2022-09-19	36.400	36.900	33.900	34.800	27.686	2,668
2022-09-16	34.000	35.000	34.000	35.000	27.845	4,390
2022-09-15	33.900	34.000	33.000	33.700	26.811	108
2022-09-14	34.000	34.000	32.400	33.000	26.254	207
2022-09-13	34.300	34.800	32.900	34.400	27.368	4,463
2022-09-12	31.800	33.000	31.600	32.100	25.538	622
2022-09-09	31.800	32.000	31.700	31.700	25.220	255
2022-09-08	31.000	31.700	31.000	31.700	25.220	386
2022-09-07	30.500	31.200	30.500	30.700	24.424	1,465
2022-09-06	31.300	31.600	30.500	30.500	24.265	950
2022-09-05	30.700	31.800	30.700	31.100	24.743	1,610
2022-09-02	31.000	31.000	30.700	30.700	24.424	71
2022-09-01	30.600	31.700	30.500	30.800	24.504	315
2022-08-31	30.600	31.200	30.500	30.500	24.265	78
2022-08-30	30.600	31.500	30.600	30.600	24.345	440
2022-08-29	30.400	31.000	30.400	31.000	24.663	350
2022-08-26	31.500	31.600	30.300	30.300	24.106	1,238
2022-08-25	31.200	31.200	30.800	30.800	24.504	81
2022-08-24	31.000	31.000	30.200	30.800	24.504	257
2022-08-23	30.700	31.100	30.200	30.900	24.584	135
2022-08-22	30.700	31.200	30.700	31.200	24.822	687
2022-08-19	31.100	31.100	31.000	31.100	24.743	310
2022-08-18	30.500	31.200	30.500	31.200	24.822	190
2022-08-17	31.100	31.100	30.500	30.500	24.265	138
2022-08-16	29.400	31.200	29.400	31.200	24.822	547
2022-08-15	31.100	31.400	30.400	30.600	24.345	550
2022-08-12	30.400	31.000	30.300	30.500	24.265	172
2022-08-11	30.400	31.800	30.400	31.300	24.902	714
2022-08-10	29.400	30.500	29.300	30.400	24.186	839
2022-08-09	29.200	29.900	29.200	29.500	23.470	257
2022-08-08	29.900	29.900	29.200	29.700	23.629	276
2022-08-05	29.900	29.900	29.300	29.900	23.788	124
2022-08-04	29.500	30.000	29.100	29.900	23.788	398
2022-08-03	29.200	29.500	29.200	29.500	23.470	316
2022-08-02	29.400	29.500	29.000	29.500	23.470	1,160
2022-08-01	29.600	29.600	28.800	29.400	23.390	641
2022-07-29	28.900	29.500	28.900	29.500	23.470	732
2022-07-28	29.400	29.400	28.900	28.900	22.992	34
2022-07-27	29.600	29.600	28.900	28.900	22.992	670
2022-07-26	29.000	29.700	29.000	29.600	23.549	296
2022-07-25	29.800	29.800	29.000	29.000	23.072	767
2022-07-22	29.000	30.000	29.000	29.800	23.708	221
2022-07-21	29.500	29.500	29.100	29.200	23.231	401
2022-07-20	29.000	29.500	28.500	29.500	23.470	2,286
2022-07-19	29.100	29.100	27.300	28.500	22.674	3,207
2022-07-18	28.900	29.000	28.400	29.000	23.072	1,564
2022-07-15	28.800	28.900	28.500	28.900	22.992	341
2022-07-14	29.000	29.000	28.500	28.800	22.913	845
2022-07-13	29.000	29.000	29.000	29.000	23.072	623
2022-07-12	28.900	29.000	28.800	29.000	23.072	581
2022-07-11	29.400	29.400	28.900	28.900	22.992	83
2022-07-08	29.100	29.700	28.500	29.400	23.390	430
2022-07-07	29.100	29.100	28.500	29.100	23.152	271
2022-07-06	28.800	28.900	28.300	28.300	22.515	347

← NewerPage 18 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.