Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.300	31.300	31.000	31.000	26.930	133
2023-11-29	31.400	31.500	30.700	31.100	27.017	3,966
2023-11-28	30.600	30.700	30.600	30.600	26.582	2,260
2023-11-27	30.900	30.900	30.600	30.600	26.582	1,132
2023-11-24	30.700	30.800	30.600	30.700	26.669	1,337
2023-11-23	30.800	30.800	30.700	30.800	26.756	1,428
2023-11-22	30.800	30.900	30.700	30.800	26.756	1,070
2023-11-21	30.800	30.800	30.700	30.800	26.756	2,697
2023-11-20	30.900	31.000	30.500	30.800	26.756	7,820
2023-11-17	31.000	31.300	30.800	30.900	26.843	5,069
2023-11-16	30.900	31.200	30.800	31.200	27.103	1,996
2023-11-15	31.100	31.100	30.700	30.800	26.756	3,670
2023-11-14	31.000	31.400	30.800	31.000	26.930	3,127
2023-11-13	31.400	31.500	31.000	31.000	26.930	3,103
2023-11-10	31.200	31.500	31.200	31.400	27.277	2,041
2023-11-09	31.500	31.500	31.200	31.200	27.103	5,301
2023-11-08	31.400	31.500	31.300	31.500	27.364	624
2023-11-07	31.500	31.500	31.100	31.400	27.277	1,127
2023-11-06	31.800	31.800	30.900	31.200	27.103	2,589
2023-11-03	31.500	32.100	31.500	31.800	27.625	1,241
2023-11-02	32.000	32.000	31.100	31.700	27.538	1,435
2023-11-01	31.800	32.000	31.100	31.800	27.625	2,099
2023-10-31	31.500	31.900	31.500	31.800	27.625	1,907
2023-10-30	31.700	32.100	31.200	31.200	27.103	2,116
2023-10-27	33.000	33.000	31.600	32.100	27.885	788
2023-10-26	32.400	32.600	32.000	32.300	28.059	1,516
2023-10-25	32.000	32.600	31.400	32.600	28.320	4,714
2023-10-24	32.200	32.900	31.700	32.000	27.798	4,335
2023-10-23	32.000	32.200	31.200	31.400	27.277	695
2023-10-20	32.900	32.900	32.000	32.000	27.798	2,129
2023-10-19	33.000	33.200	32.600	32.900	28.580	1,157
2023-10-18	33.000	33.000	32.700	32.700	28.406	243
2023-10-17	33.000	33.000	32.600	33.000	28.667	1,055
2023-10-16	33.000	33.100	32.500	33.000	28.667	1,451
2023-10-13	32.800	33.000	32.800	32.900	28.580	250
2023-10-12	32.600	33.300	32.600	32.800	28.493	649
2023-10-11	33.000	33.600	32.600	32.600	28.320	1,173
2023-10-10	32.900	33.000	32.600	32.800	28.493	509
2023-10-09	32.900	32.900	32.900	32.900	28.580	498
2023-10-06	32.700	33.000	32.000	32.900	28.580	307
2023-10-05	32.500	33.000	32.500	33.000	28.667	118
2023-10-04	32.800	33.000	32.800	32.900	28.580	284
2023-10-03	33.300	33.300	32.500	33.000	28.667	492
2023-10-02	33.200	33.500	33.200	33.200	28.841	845
2023-09-29	33.300	33.300	33.200	33.200	28.841	196
2023-09-28	33.300	33.600	33.200	33.200	28.841	1,227
2023-09-27	33.400	33.700	33.200	33.200	28.841	581
2023-09-26	33.200	33.500	33.200	33.300	28.928	832
2023-09-25	33.300	33.300	33.200	33.200	28.841	549
2023-09-22	32.900	33.500	32.500	33.200	28.841	4,482
2023-09-21	32.500	32.900	32.500	32.500	28.233	180
2023-09-20	32.600	32.600	32.400	32.500	28.233	733
2023-09-19	32.900	32.900	32.500	32.600	28.320	333
2023-09-18	32.900	33.000	32.500	32.500	28.233	214
2023-09-15	33.000	33.100	32.600	32.900	28.580	822
2023-09-14	33.000	33.100	32.000	33.000	28.667	1,382
2023-09-13	32.700	33.100	32.600	32.700	28.406	199
2023-09-12	33.000	33.000	32.600	32.600	28.320	340
2023-09-11	33.100	33.100	32.700	33.000	28.667	1,215
2023-09-08	32.300	33.100	32.300	33.100	28.754	322

← NewerPage 13 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.