Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.700	36.000	35.300	35.900	31.186	4,058
2024-02-27	35.900	35.900	35.500	35.500	30.839	2,661
2024-02-26	36.500	36.500	35.400	35.600	30.926	2,717
2024-02-23	36.000	36.600	35.100	36.400	31.621	2,994
2024-02-22	35.600	36.000	35.600	36.000	31.273	801
2024-02-21	36.000	36.300	35.600	35.700	31.013	1,447
2024-02-20	36.100	36.100	35.400	36.000	31.273	2,747
2024-02-19	36.100	36.100	35.800	36.100	31.360	1,816
2024-02-16	36.400	36.600	35.900	36.100	31.360	3,870
2024-02-15	36.600	36.600	36.300	36.400	31.621	1,624
2024-02-14	36.000	37.200	35.700	36.600	31.794	2,615
2024-02-13	37.100	37.300	36.100	36.300	31.534	2,189
2024-02-12	37.200	37.200	37.000	37.100	32.229	2,207
2024-02-09	36.700	37.400	36.700	37.200	32.316	1,808
2024-02-08	36.600	37.200	36.000	36.700	31.881	2,545
2024-02-07	36.900	37.200	36.600	36.600	31.794	1,178
2024-02-06	37.500	37.900	36.600	36.900	32.055	4,609
2024-02-05	36.600	38.200	36.200	36.900	32.055	11,469
2024-02-02	34.200	36.000	34.200	35.100	30.491	7,143
2024-02-01	32.600	34.200	32.600	34.100	29.623	4,565
2024-01-31	32.500	32.900	32.200	32.600	28.320	1,327
2024-01-30	31.300	32.500	31.300	32.500	28.233	2,055
2024-01-29	31.600	32.000	31.300	31.700	27.538	2,225
2024-01-26	31.100	31.600	31.100	31.500	27.364	1,424
2024-01-25	31.200	31.500	31.100	31.100	27.017	3,149
2024-01-24	31.300	31.500	31.100	31.200	27.103	3,919
2024-01-23	31.500	31.600	31.200	31.200	27.103	938
2024-01-22	31.400	31.500	31.200	31.500	27.364	1,253
2024-01-19	31.200	31.600	31.000	31.300	27.190	2,839
2024-01-18	31.100	31.300	31.000	31.100	27.017	1,042
2024-01-17	31.100	31.400	31.000	31.000	26.930	3,905
2024-01-16	31.100	31.400	31.100	31.100	27.017	814
2024-01-15	31.400	31.600	31.100	31.100	27.017	1,662
2024-01-12	31.500	31.500	31.100	31.300	27.190	3,151
2024-01-11	31.700	31.700	31.300	31.500	27.364	1,140
2024-01-10	31.500	31.600	31.300	31.400	27.277	2,086
2024-01-09	31.300	31.700	31.200	31.500	27.364	9,014
2024-01-08	31.300	31.300	30.900	31.200	27.103	4,070
2024-01-05	31.300	31.300	31.000	31.300	27.190	2,084
2024-01-04	31.000	31.300	30.900	31.000	26.930	3,690
2024-01-03	31.300	31.300	30.900	31.000	26.930	1,789
2024-01-02	31.000	31.300	30.900	31.000	26.930	4,691
2023-12-29	31.400	31.400	30.800	31.000	26.930	8,284
2023-12-28	30.700	31.400	30.600	31.300	27.190	3,313
2023-12-27	30.900	31.400	30.600	30.700	26.669	5,710
2023-12-22	30.800	31.200	30.800	30.900	26.843	1,934
2023-12-21	30.800	31.200	30.400	30.800	26.756	2,689
2023-12-20	31.000	31.200	30.800	30.800	26.756	1,370
2023-12-19	30.700	31.100	30.500	30.700	26.669	2,567
2023-12-18	30.900	31.000	30.500	30.500	26.495	5,776
2023-12-15	31.200	31.500	30.800	30.800	26.756	1,928
2023-12-14	30.700	31.500	30.700	31.200	27.103	4,169
2023-12-13	31.000	31.000	30.600	30.600	26.582	2,620
2023-12-12	31.000	31.000	30.700	30.700	26.669	2,067
2023-12-11	31.000	31.500	30.800	30.800	26.756	2,247
2023-12-08	30.700	31.200	30.700	31.000	26.930	1,637
2023-12-07	30.700	31.200	30.700	30.700	26.669	815
2023-12-05	31.000	31.200	30.600	31.000	26.930	2,159
2023-12-04	31.000	31.000	30.600	31.000	26.930	2,202
2023-12-01	31.300	31.500	30.800	31.000	26.930	2,596

← NewerPage 12 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.