Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	34.300	34.500	34.000	34.000	29.978	90
2024-11-12	34.100	34.200	34.000	34.200	30.155	56
2024-11-11	34.100	34.300	34.000	34.200	30.155	311
2024-11-08	34.100	34.700	34.100	34.500	30.419	285
2024-11-07	34.000	34.100	34.000	34.100	30.066	46
2024-11-06	34.100	34.200	34.000	34.100	30.066	634
2024-11-05	34.700	34.800	34.100	34.100	30.066	50
2024-11-04	34.800	34.800	34.000	34.700	30.595	310
2024-11-01	34.400	34.800	34.100	34.800	30.684	328
2024-10-31	34.100	34.600	34.000	34.300	30.243	368
2024-10-30	34.600	34.800	34.200	34.200	30.155	351
2024-10-29	34.900	34.900	34.100	34.100	30.066	56
2024-10-28	34.900	34.900	34.100	34.700	30.595	429
2024-10-25	34.200	34.900	34.200	34.900	30.772	14
2024-10-24	35.000	35.000	34.300	34.900	30.772	340
2024-10-23	34.300	34.900	34.300	34.700	30.595	747
2024-10-22	34.700	34.700	34.100	34.700	30.595	48
2024-10-21	34.700	34.700	34.100	34.700	30.595	121
2024-10-18	34.000	34.400	34.000	34.200	30.155	220
2024-10-17	34.100	34.700	34.000	34.700	30.595	225
2024-10-16	34.100	34.200	33.600	34.200	30.155	3,156
2024-10-15	34.100	34.600	34.000	34.000	29.978	973
2024-10-14	34.200	34.200	34.000	34.000	29.978	242
2024-10-11	34.600	34.600	34.200	34.200	30.155	131
2024-10-10	34.500	34.500	34.200	34.200	30.155	101
2024-10-09	34.500	34.700	34.000	34.600	30.507	382
2024-10-08	34.500	34.500	34.500	34.500	30.419	107
2024-10-07	34.500	34.500	34.000	34.000	29.978	188
2024-10-04	34.600	34.600	34.500	34.500	30.419	228
2024-10-03	34.300	34.500	33.700	34.000	29.978	1,610
2024-10-02	34.500	34.700	34.000	34.100	30.066	231
2024-10-01	34.900	35.100	34.900	34.900	30.772	77
2024-09-30	35.000	35.400	34.800	34.900	30.772	343
2024-09-27	35.100	35.300	34.700	35.000	30.860	560
2024-09-26	34.600	35.400	34.300	35.000	30.860	337
2024-09-25	34.900	34.900	34.300	34.600	30.507	73
2024-09-24	34.100	34.900	34.100	34.900	30.772	58
2024-09-23	34.000	37.800	34.000	34.900	30.772	359
2024-09-20	34.100	35.100	34.100	34.800	30.684	478
2024-09-19	34.800	34.800	34.100	34.100	30.066	44
2024-09-18	34.000	34.400	34.000	34.400	30.331	241
2024-09-17	34.000	34.100	34.000	34.000	29.978	1,016
2024-09-16	34.200	34.200	34.000	34.000	29.978	416
2024-09-13	34.100	34.200	34.000	34.000	29.978	282
2024-09-12	33.800	34.400	33.800	33.800	29.802	261
2024-09-11	34.400	35.000	33.800	33.800	29.802	366
2024-09-10	34.600	34.800	34.300	34.800	30.684	914
2024-09-09	35.400	35.400	34.900	35.200	31.036	1,147
2024-09-06	34.900	35.400	34.500	35.400	31.213	743
2024-09-05	34.800	35.800	34.800	35.500	31.301	52
2024-09-04	35.500	35.500	34.800	35.300	31.124	61
2024-09-03	35.000	35.500	34.800	35.500	31.301	598
2024-09-02	35.100	35.100	34.800	35.000	30.860	2,138
2024-08-30	34.800	35.400	34.800	35.000	30.860	183
2024-08-29	35.300	35.300	35.300	35.300	31.124	0
2024-08-28	35.800	35.800	34.900	35.300	31.124	102
2024-08-27	35.700	35.700	34.800	35.500	31.301	63
2024-08-26	35.000	36.400	34.700	35.600	31.389	417
2024-08-23	35.100	35.100	34.300	35.100	30.948	197
2024-08-22	34.400	35.300	34.400	35.100	30.948	725

← NewerPage 9 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.