Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.400	33.800	33.400	33.600	29.386	326
2024-05-27	33.200	33.900	33.200	33.400	29.211	548
2024-05-24	33.200	33.900	33.100	33.300	29.123	1,589
2024-05-23	33.000	33.500	33.000	33.400	29.211	842
2024-05-22	33.800	33.800	33.000	33.600	29.386	1,065
2024-05-21	33.900	33.900	33.300	33.700	29.473	952
2024-05-20	34.200	34.400	33.900	34.000	29.736	299
2024-05-17	34.200	34.500	33.800	34.200	29.911	1,450
2024-05-16	33.600	34.600	33.000	34.300	29.998	2,555
2024-05-15	34.500	34.800	33.500	33.500	29.298	1,598
2024-05-14	34.100	34.600	34.000	34.400	30.085	1,079
2024-05-13	33.400	33.900	33.400	33.800	29.561	1,114
2024-05-10	33.500	33.500	33.200	33.400	29.211	1,277
2024-05-08	33.500	34.000	33.400	33.600	29.386	1,343
2024-05-07	33.300	33.800	33.100	33.500	29.298	931
2024-05-06	33.400	33.800	33.100	33.300	29.123	1,310
2024-05-03	33.000	33.700	32.800	33.000	28.861	1,733
2024-05-02	33.000	33.100	32.500	32.900	28.774	1,339
2024-04-30	34.200	34.200	32.800	32.900	28.774	1,229
2024-04-29	33.700	34.500	33.200	33.200	29.036	5,141
2024-04-26	33.700	34.200	33.700	33.700	29.473	2,210
2024-04-25	34.000	34.500	33.500	33.700	29.473	3,160
2024-04-24	33.600	33.900	33.300	33.700	29.473	984
2024-04-23	33.400	33.600	33.200	33.600	29.386	1,485
2024-04-22	33.500	33.700	33.100	33.200	29.036	2,117
2024-04-19	33.500	33.500	33.000	33.500	29.298	1,373
2024-04-18	33.400	33.500	33.200	33.500	29.298	691
2024-04-17	33.200	34.000	33.000	33.400	29.211	1,928
2024-04-16	34.200	34.400	32.700	32.900	28.774	4,958
2024-04-15	34.500	34.500	34.000	34.000	29.736	1,279
2024-04-12	34.500	34.800	33.900	34.500	30.173	1,947
2024-04-11	34.400	34.800	32.900	33.600	29.386	10,874
2024-04-10	34.300	34.500	33.600	34.400	30.085	2,006
2024-04-09	33.500	34.300	33.500	34.000	29.736	2,134
2024-04-08	33.700	34.000	33.600	33.600	29.386	1,569
2024-04-05	33.600	33.800	33.500	33.700	29.473	1,468
2024-04-04	33.900	34.400	33.600	33.600	29.386	1,904
2024-04-03	34.000	34.000	33.800	33.900	29.648	2,452
2024-04-02	35.200	35.200	34.000	34.100	29.823	2,456
2024-03-28	35.100	35.700	34.900	35.200	30.785	1,178
2024-03-27	36.400	36.400	34.400	34.700	30.348	6,640
2024-03-26	37.700	38.000	37.200	37.200	32.316	9,878
2024-03-25	37.400	37.700	37.300	37.600	32.663	8,756
2024-03-22	37.300	37.400	37.000	37.300	32.402	3,552
2024-03-21	37.200	37.300	36.800	37.100	32.229	4,174
2024-03-20	36.800	37.300	36.400	37.200	32.316	7,120
2024-03-19	37.000	37.000	36.300	36.800	31.968	1,916
2024-03-18	36.600	37.000	36.400	37.000	32.142	3,360
2024-03-15	36.500	36.700	36.000	36.400	31.621	1,732
2024-03-14	35.300	36.500	35.200	36.400	31.621	3,788
2024-03-13	35.500	36.100	35.200	35.200	30.578	3,490
2024-03-12	35.900	35.900	35.000	35.500	30.839	4,822
2024-03-11	36.100	36.200	35.400	35.400	30.752	3,644
2024-03-08	35.700	36.400	35.700	36.000	31.273	1,315
2024-03-07	36.000	36.100	35.600	35.700	31.013	1,167
2024-03-06	36.000	36.400	35.500	35.500	30.839	2,781
2024-03-05	35.500	36.000	35.500	36.000	31.273	2,888
2024-03-04	35.500	35.800	35.300	35.500	30.839	2,494
2024-03-01	35.600	35.600	35.200	35.500	30.839	1,790
2024-02-29	36.000	36.000	35.300	35.600	30.926	1,180

← NewerPage 11 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	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.