Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	29.100	29.600	28.600	28.600	22.754	963
2022-07-04	30.500	30.500	29.100	29.100	23.152	470
2022-07-01	30.000	30.000	28.500	29.700	23.629	197
2022-06-30	29.900	30.300	29.500	30.000	23.868	44
2022-06-29	30.800	30.800	29.700	29.900	23.788	507
2022-06-28	29.800	29.800	29.200	29.200	23.231	527
2022-06-27	29.300	29.700	29.300	29.700	23.629	605
2022-06-23	29.000	29.300	28.900	29.300	23.311	1,260
2022-06-22	29.000	29.400	28.000	29.000	23.072	1,748
2022-06-21	29.500	29.500	28.900	29.000	23.072	176
2022-06-20	30.400	30.400	28.500	29.500	23.470	2,793
2022-06-17	29.500	29.800	29.500	29.500	23.470	515
2022-06-16	29.800	29.800	28.600	29.100	23.152	774
2022-06-15	29.700	29.900	29.700	29.800	23.708	146
2022-06-14	29.800	29.900	29.700	29.800	23.708	372
2022-06-13	30.400	30.400	30.200	30.200	24.027	78
2022-06-10	29.600	30.500	29.500	29.500	23.470	1,441
2022-06-09	29.900	29.900	29.400	29.900	23.788	1,287
2022-06-08	30.300	30.400	29.900	29.900	23.788	1,436
2022-06-07	30.000	30.000	29.700	29.800	23.708	444
2022-06-06	30.000	30.000	29.500	30.000	23.868	4,333
2022-06-03	30.300	30.800	29.700	30.000	23.868	611
2022-06-02	30.400	30.500	30.100	30.300	24.106	3,076
2022-06-01	30.400	30.500	30.000	30.500	24.265	410
2022-05-31	30.900	30.900	29.800	29.900	23.788	4,522
2022-05-30	30.800	30.800	30.600	30.600	24.345	319
2022-05-27	30.200	30.800	30.200	30.600	24.345	613
2022-05-25	29.900	30.400	29.800	30.000	23.868	499
2022-05-24	30.900	30.900	29.800	30.100	23.947	1,081
2022-05-23	30.000	30.500	30.000	30.500	24.265	312
2022-05-20	30.000	30.700	29.900	29.900	23.788	350
2022-05-19	29.500	30.900	29.500	29.900	23.788	1,509
2022-05-18	30.800	30.800	29.600	29.600	23.549	1,155
2022-05-17	30.000	30.600	30.000	30.600	24.345	1,304
2022-05-16	30.800	30.900	30.000	30.700	24.424	314
2022-05-13	31.000	31.000	29.600	30.700	24.424	601
2022-05-12	29.200	29.900	28.400	29.900	23.788	1,293
2022-05-11	29.100	29.600	29.100	29.100	23.152	494
2022-05-10	28.900	29.200	28.500	28.500	22.674	4,370
2022-05-09	30.000	30.200	28.000	28.900	22.992	4,841
2022-05-06	31.200	31.200	30.200	30.200	24.027	713
2022-05-05	31.400	31.800	31.000	31.100	24.743	1,430
2022-05-04	31.500	31.500	30.800	31.400	24.981	296
2022-05-03	31.800	31.800	30.700	31.500	25.061	3,011
2022-05-02	32.000	32.000	30.500	31.800	25.300	376
2022-04-29	31.700	32.100	30.600	32.000	25.459	1,249
2022-04-28	32.500	32.500	31.500	32.000	25.459	324
2022-04-27	32.200	32.300	30.900	31.400	24.981	689
2022-04-26	32.500	32.500	31.000	32.000	25.459	982
2022-04-25	32.400	34.500	30.500	31.500	25.061	1,393
2022-04-22	32.100	32.800	31.700	32.400	25.777	804
2022-04-21	33.600	33.600	31.500	32.100	25.538	3,329
2022-04-20	33.100	33.100	32.400	33.100	26.334	559
2022-04-19	33.300	33.300	32.400	32.800	26.095	387
2022-04-14	33.600	33.600	32.500	33.000	26.254	1,248
2022-04-13	33.200	33.200	32.400	32.400	25.777	607
2022-04-12	34.000	34.100	32.900	33.200	26.413	1,515
2022-04-11	35.500	35.500	33.500	34.000	27.050	2,033
2022-04-08	35.400	35.400	33.900	34.200	27.209	207
2022-04-07	33.900	35.300	33.700	33.700	26.811	418

← NewerPage 19 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.