Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	37.700	38.400	37.700	38.400	35.915	1,029
2025-05-13	37.700	37.700	37.000	37.000	34.606	184
2025-05-12	36.700	37.900	36.700	36.900	34.512	359
2025-05-09	37.200	37.400	36.700	36.700	34.325	473
2025-05-08	37.200	37.400	36.500	37.000	34.606	455
2025-05-07	37.400	37.400	37.000	37.000	34.606	134
2025-05-06	37.195	37.405	37.000	37.010	34.615	207
2025-05-05	38.970	38.970	37.210	37.210	34.802	368
2025-05-02	37.100	37.295	37.000	37.255	34.844	252
2025-04-30	37.180	37.180	36.685	36.875	34.489	410
2025-04-29	37.450	38.130	36.560	37.075	34.676	1,024
2025-04-28	37.450	37.450	37.015	37.125	34.722	239
2025-04-25	37.490	37.495	36.250	36.250	33.904	198
2025-04-24	38.690	38.690	37.005	37.395	34.975	113
2025-04-23	36.005	38.690	36.005	38.690	36.186	307
2025-04-22	37.000	37.020	35.815	35.815	33.497	1,009
2025-04-17	37.000	37.850	37.000	37.175	34.769	197
2025-04-16	37.240	38.000	37.035	37.035	34.638	291
2025-04-15	38.500	38.500	37.000	37.000	34.606	176
2025-04-14	37.350	37.730	37.175	37.555	35.125	285
2025-04-11	37.745	37.790	37.000	37.000	34.606	484
2025-04-10	37.010	38.475	37.000	37.000	34.606	1,161
2025-04-09	38.500	38.500	35.670	36.650	34.278	339
2025-04-08	35.100	36.905	35.100	36.905	34.517	431
2025-04-07	35.005	35.475	35.000	35.470	33.175	2,130
2025-04-04	37.700	37.700	35.600	35.700	33.390	1,685
2025-04-03	38.300	38.300	35.000	37.900	35.447	1,436
2025-04-02	35.100	35.400	34.600	35.400	33.109	1,943
2025-04-01	35.100	35.100	35.000	35.100	32.828	777
2025-03-31	37.700	37.800	35.500	35.700	33.390	1,266
2025-03-28	38.600	38.600	37.700	37.700	35.260	629
2025-03-27	38.800	38.800	38.600	38.700	36.196	501
2025-03-26	40.000	40.000	38.700	39.700	37.131	690
2025-03-25	41.700	42.200	41.000	41.900	36.944	915
2025-03-24	41.500	42.400	39.700	41.800	36.856	2,438
2025-03-21	41.400	41.800	41.000	41.500	36.591	1,739
2025-03-20	41.000	41.000	41.000	41.000	36.150	122
2025-03-19	40.800	41.400	40.700	41.400	36.503	473
2025-03-18	40.600	41.000	40.600	41.000	36.150	219
2025-03-17	41.300	41.400	40.700	41.400	36.503	1,700
2025-03-14	41.000	41.100	40.600	41.100	36.238	811
2025-03-13	40.200	40.800	40.100	40.800	35.974	1,194
2025-03-12	40.200	40.200	40.000	40.200	35.445	177
2025-03-11	40.000	40.200	40.000	40.200	35.445	228
2025-03-10	39.900	40.400	39.900	40.000	35.268	278
2025-03-07	39.900	39.900	39.900	39.900	35.180	88
2025-03-06	40.500	40.500	39.900	39.900	35.180	301
2025-03-05	39.600	40.300	39.600	40.300	35.533	84
2025-03-04	39.800	40.500	39.800	40.000	35.268	705
2025-03-03	39.900	40.400	39.900	39.900	35.180	1,129
2025-02-28	39.900	39.900	39.700	39.900	35.180	289
2025-02-27	39.600	39.900	39.600	39.900	35.180	491
2025-02-26	39.200	39.900	39.200	39.600	34.916	678
2025-02-25	39.800	39.900	39.400	39.900	35.180	384
2025-02-24	39.500	40.400	39.300	39.900	35.180	561
2025-02-21	39.500	39.500	39.300	39.300	34.651	120
2025-02-20	39.300	39.500	39.000	39.500	34.828	405
2025-02-19	38.900	39.500	38.600	39.300	34.651	843
2025-02-18	39.000	39.000	38.600	38.700	34.122	112
2025-02-17	39.000	39.100	38.600	38.600	34.034	304

← NewerPage 7 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.