Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	39.100	39.100	39.000	39.000	34.387	129
2025-02-13	38.500	39.000	38.500	39.000	34.387	553
2025-02-12	39.100	39.100	38.100	38.100	33.593	791
2025-02-11	38.200	39.400	37.800	38.900	34.299	590
2025-02-10	38.500	39.000	37.800	38.500	33.946	879
2025-02-07	37.900	38.600	37.800	38.500	33.946	218
2025-02-06	37.900	39.100	37.900	38.600	34.034	804
2025-02-05	38.500	38.800	37.800	38.800	34.210	299
2025-02-04	38.900	38.900	38.500	38.900	34.299	107
2025-02-03	38.600	39.000	38.500	39.000	34.387	260
2025-01-31	39.100	39.100	38.700	39.100	34.475	462
2025-01-30	39.100	39.100	39.100	39.100	34.475	84
2025-01-29	39.300	39.500	39.100	39.200	34.563	260
2025-01-28	39.900	39.900	38.300	39.300	34.651	790
2025-01-27	38.000	39.400	38.000	39.100	34.475	224
2025-01-24	39.200	39.400	39.100	39.400	34.739	396
2025-01-23	38.500	39.500	38.500	38.800	34.210	560
2025-01-22	39.500	39.500	38.300	38.500	33.946	706
2025-01-21	39.000	39.100	38.600	39.100	34.475	171
2025-01-20	39.000	39.500	38.800	39.100	34.475	682
2025-01-17	39.000	39.000	38.800	39.000	34.387	360
2025-01-16	39.000	39.100	39.000	39.000	34.387	188
2025-01-15	38.900	39.100	38.300	38.800	34.210	382
2025-01-14	38.800	39.400	38.400	38.900	34.299	2,635
2025-01-13	37.100	38.300	36.600	38.000	33.505	1,878
2025-01-10	37.500	37.500	36.000	36.500	32.182	593
2025-01-09	35.100	36.500	35.000	35.400	31.213	948
2025-01-08	35.300	35.300	35.000	35.000	30.860	625
2025-01-07	35.300	35.300	35.200	35.300	31.124	251
2025-01-03	36.400	36.400	35.300	35.300	31.124	351
2025-01-02	35.000	35.300	34.400	35.300	31.124	426
2024-12-30	34.000	35.000	33.500	35.000	30.860	583
2024-12-27	34.200	34.200	33.900	33.900	29.890	449
2024-12-23	34.700	34.900	34.000	34.000	29.978	643
2024-12-20	34.800	34.800	34.000	34.700	30.595	29
2024-12-19	34.500	34.800	33.800	33.900	29.890	782
2024-12-18	34.200	34.600	34.200	34.600	30.507	182
2024-12-17	34.100	34.800	34.100	34.100	30.066	4
2024-12-16	34.200	34.400	34.200	34.200	30.155	208
2024-12-13	35.100	35.100	34.200	34.400	30.331	249
2024-12-12	34.900	35.100	34.000	35.100	30.948	1,338
2024-12-11	34.700	34.700	33.900	34.700	30.595	4,478
2024-12-10	34.400	34.400	34.400	34.400	30.331	33
2024-12-09	35.600	35.600	34.300	34.500	30.419	507
2024-12-05	34.900	34.900	34.300	34.300	30.243	151
2024-12-04	34.100	35.100	34.100	34.900	30.772	545
2024-12-03	35.000	35.000	34.700	35.000	30.860	156
2024-12-02	34.000	35.000	34.000	35.000	30.860	2,809
2024-11-29	34.300	34.300	34.000	34.000	29.978	254
2024-11-28	34.400	34.400	34.000	34.300	30.243	779
2024-11-27	34.400	34.500	34.400	34.400	30.331	214
2024-11-26	34.400	34.500	34.300	34.400	30.331	156
2024-11-25	34.500	34.500	34.000	34.000	29.978	1,843
2024-11-22	34.000	34.500	34.000	34.500	30.419	723
2024-11-21	34.000	34.000	34.000	34.000	29.978	1
2024-11-20	34.100	34.300	34.000	34.000	29.978	249
2024-11-19	34.300	34.300	34.300	34.300	30.243	43
2024-11-18	34.400	34.400	34.000	34.300	30.243	265
2024-11-15	34.500	34.500	34.000	34.400	30.331	771
2024-11-14	34.200	34.500	34.100	34.500	30.419	151

← NewerPage 8 of 21 · 1,260 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.