Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	33.000	33.200	32.400	33.000	25.950	14,034
2022-01-11	32.200	33.000	32.200	33.000	25.950	1,490
2022-01-10	32.000	32.400	32.000	32.000	25.163	450
2022-01-07	32.400	32.400	32.000	32.000	25.163	268
2022-01-05	32.000	32.400	32.000	32.400	25.478	4,426
2022-01-04	32.800	32.800	32.000	32.000	25.163	5,380
2022-01-03	32.600	33.600	32.000	32.800	25.793	998
2021-12-30	31.800	32.800	31.000	32.600	25.635	1,512
2021-12-29	32.000	32.000	31.000	31.800	25.006	916
2021-12-28	31.800	32.000	31.000	31.800	25.006	582
2021-12-27	32.000	32.000	31.400	31.400	24.692	197
2021-12-23	31.600	31.600	31.400	31.400	24.692	536
2021-12-22	32.000	32.200	31.000	31.800	25.006	672
2021-12-21	31.800	32.000	29.400	31.400	24.692	287
2021-12-20	31.000	31.800	28.800	31.800	25.006	208
2021-12-17	31.200	31.800	30.800	31.600	24.849	226
2021-12-16	30.400	31.800	30.400	31.200	24.534	198
2021-12-15	31.800	31.800	31.400	31.400	24.692	200
2021-12-14	31.800	31.800	31.600	31.600	24.849	254
2021-12-13	32.000	32.200	31.800	32.000	25.163	502
2021-12-10	32.000	32.000	32.000	32.000	25.163	195
2021-12-09	32.200	32.200	31.800	31.800	25.006	878
2021-12-08	32.200	32.200	31.800	31.800	25.006	337
2021-12-07	32.200	32.200	31.600	32.200	25.321	176
2021-12-03	31.400	32.000	31.400	32.000	25.163	22
2021-12-02	31.600	32.000	31.400	31.600	24.849	48
2021-12-01	31.800	32.000	31.800	32.000	25.163	70
2021-11-30	30.800	31.800	30.600	31.600	24.849	337
2021-11-29	31.000	32.000	30.600	32.000	25.163	1,161
2021-11-26	32.000	32.200	30.000	31.200	24.534	1,596
2021-11-25	32.200	32.200	31.800	32.000	25.163	373
2021-11-24	32.800	32.800	32.600	32.600	25.635	9
2021-11-23	33.000	33.000	32.000	32.800	25.793	388
2021-11-22	32.600	32.800	32.000	32.000	25.163	231
2021-11-19	33.000	33.000	32.800	32.800	25.793	121
2021-11-18	32.800	32.800	32.400	32.800	25.793	1,330
2021-11-17	32.600	32.800	32.000	32.800	25.793	401
2021-11-16	32.600	32.600	32.000	32.000	25.163	87
2021-11-15	32.600	32.600	31.600	32.400	25.478	698
2021-11-12	32.400	32.400	31.800	31.800	25.006	286
2021-11-11	31.600	32.400	31.400	32.400	25.478	670
2021-11-10	32.400	32.400	31.200	31.200	24.534	253
2021-11-09	31.200	32.200	31.200	32.000	25.163	151
2021-11-08	31.800	31.800	30.800	31.000	24.377	540
2021-11-05	32.600	32.600	30.800	31.800	25.006	565
2021-11-04	32.200	32.600	31.800	32.600	25.635	247
2021-11-03	32.000	32.400	32.000	32.400	25.478	22
2021-11-02	33.000	33.000	31.800	32.000	25.163	286
2021-11-01	31.400	33.200	31.200	33.200	26.107	1,146
2021-10-29	32.000	32.000	31.400	31.400	24.692	181
2021-10-28	32.200	32.200	31.800	32.000	25.163	61
2021-10-27	31.400	32.400	31.400	32.400	25.478	509
2021-10-26	31.000	32.000	31.000	31.400	24.692	1,180
2021-10-25	30.800	31.000	30.000	30.000	23.591	64
2021-10-22	30.400	30.800	30.200	30.600	24.063	564
2021-10-21	30.000	30.000	30.000	30.000	23.591	673
2021-10-20	30.000	30.000	29.800	30.000	23.591	356

← NewerPage 21 of 21 · 1,257 trading days

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.