Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	34.000	34.500	33.900	34.000	29.736	1,895
2024-08-20	33.900	34.200	33.900	33.900	29.648	338
2024-08-19	34.200	34.500	33.700	34.200	29.911	782
2024-08-16	34.000	34.000	33.800	33.800	29.561	479
2024-08-15	34.000	34.600	33.700	34.600	30.260	878
2024-08-14	34.300	34.300	33.600	33.700	29.473	542
2024-08-13	34.000	34.200	34.000	34.000	29.736	391
2024-08-12	33.900	34.300	33.700	34.000	29.736	888
2024-08-09	34.000	34.500	33.500	33.800	29.561	2,872
2024-08-08	33.600	34.000	33.600	34.000	29.736	482
2024-08-07	33.900	34.000	33.400	34.000	29.736	1,401
2024-08-06	33.500	34.000	33.000	33.400	29.211	1,196
2024-08-05	34.000	34.000	32.400	33.000	28.861	4,197
2024-08-02	34.500	34.500	33.400	33.600	29.386	1,195
2024-08-01	34.400	34.500	34.000	34.300	29.998	1,613
2024-07-31	34.100	34.400	33.800	34.400	30.085	1,276
2024-07-30	33.600	34.400	33.400	34.000	29.736	2,554
2024-07-29	33.600	34.000	33.300	33.700	29.473	847
2024-07-26	33.600	34.000	33.500	33.500	29.298	615
2024-07-25	33.500	34.000	33.500	33.900	29.648	320
2024-07-24	34.300	34.400	33.600	33.600	29.386	1,469
2024-07-23	34.000	34.400	34.000	34.300	29.998	796
2024-07-22	34.000	34.700	33.700	33.700	29.473	919
2024-07-19	33.600	33.900	33.000	33.700	29.473	3,075
2024-07-18	33.000	33.500	32.800	33.500	29.298	1,295
2024-07-17	33.000	33.200	32.500	32.900	28.774	1,809
2024-07-16	33.000	33.000	32.500	32.700	28.599	947
2024-07-15	33.000	33.300	32.900	32.900	28.774	1,610
2024-07-12	33.100	33.400	32.800	32.900	28.774	2,596
2024-07-11	33.100	33.500	33.000	33.400	29.211	219
2024-07-10	33.100	33.400	33.000	33.400	29.211	557
2024-07-09	33.300	33.600	33.000	33.000	28.861	1,380
2024-07-08	33.400	33.400	33.200	33.200	29.036	565
2024-07-05	33.700	33.700	33.400	33.400	29.211	301
2024-07-04	33.700	33.700	33.300	33.700	29.473	773
2024-07-03	33.100	33.400	33.000	33.100	28.948	921
2024-07-02	33.400	33.400	33.000	33.000	28.861	509
2024-07-01	33.400	33.400	33.000	33.400	29.211	606
2024-06-28	33.300	33.300	33.000	33.100	28.948	1,026
2024-06-27	33.400	33.500	33.100	33.400	29.211	1,441
2024-06-26	33.200	33.600	33.100	33.500	29.298	755
2024-06-25	33.700	33.700	33.100	33.100	28.948	1,860
2024-06-24	33.600	33.600	33.100	33.100	28.948	1,183
2024-06-20	33.500	33.600	33.300	33.600	29.386	976
2024-06-19	33.400	33.600	33.200	33.300	29.123	994
2024-06-18	33.100	33.800	33.100	33.400	29.211	1,243
2024-06-17	33.600	33.900	33.000	33.100	28.948	577
2024-06-14	33.100	33.600	33.000	33.600	29.386	1,068
2024-06-13	33.300	33.500	33.000	33.000	28.861	668
2024-06-12	33.200	33.600	33.200	33.300	29.123	1,421
2024-06-11	34.000	34.000	33.000	33.100	28.948	2,313
2024-06-10	33.800	34.000	33.100	34.000	29.736	656
2024-06-07	33.800	33.900	33.400	33.800	29.561	455
2024-06-06	33.400	34.000	33.400	33.700	29.473	1,975
2024-06-05	33.700	34.000	33.400	33.400	29.211	916
2024-06-04	34.000	34.000	33.400	33.900	29.648	760
2024-06-03	33.500	34.000	33.500	34.000	29.736	722
2024-05-31	33.500	33.900	33.200	33.800	29.561	1,266
2024-05-30	33.900	33.900	33.200	33.400	29.211	1,234
2024-05-29	33.600	33.900	33.500	33.900	29.648	704

← NewerPage 10 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	0.2500 EUR
2023-03-31	1.6000 EUR
2022-03-31	0.4500 EUR
2021-03-31	1.0000 EUR
2021-01-04	0.8000 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.