Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	32.400	32.800	32.200	32.200	27.972	568
2023-09-06	32.900	32.900	32.400	32.400	28.146	348
2023-09-05	33.000	33.000	32.800	32.900	28.580	1,006
2023-09-04	32.900	33.500	32.700	33.400	29.015	222
2023-09-01	33.000	33.500	33.000	33.500	29.101	390
2023-08-31	32.600	33.700	32.600	32.700	28.406	632
2023-08-30	33.100	33.800	32.500	32.500	28.233	280
2023-08-29	32.500	33.400	32.500	33.000	28.667	229
2023-08-28	32.100	33.000	32.100	32.400	28.146	1,796
2023-08-25	32.300	32.700	32.100	32.100	27.885	404
2023-08-24	32.000	32.500	32.000	32.100	27.885	400
2023-08-23	32.500	32.500	31.500	31.800	27.625	1,237
2023-08-22	31.900	32.500	31.900	32.500	28.233	653
2023-08-21	32.900	32.900	31.800	32.100	27.885	843
2023-08-18	32.300	33.300	31.600	32.000	27.798	920
2023-08-17	33.000	33.000	32.000	32.500	28.233	583
2023-08-16	34.400	34.400	33.000	33.000	28.667	973
2023-08-15	34.400	34.400	33.500	33.700	29.275	811
2023-08-14	33.800	34.500	33.400	34.400	29.883	875
2023-08-11	34.800	34.800	33.500	33.500	29.101	599
2023-08-10	35.400	35.400	33.600	34.100	29.623	627
2023-08-09	33.700	34.300	33.200	33.700	29.275	74
2023-08-08	33.500	34.000	33.500	33.700	29.275	359
2023-08-07	34.000	34.400	33.100	33.100	28.754	565
2023-08-04	34.500	34.500	33.700	34.000	29.536	264
2023-08-03	34.800	35.000	33.900	33.900	29.449	93
2023-08-02	34.100	34.900	34.000	34.800	30.231	1,919
2023-08-01	34.400	34.400	33.200	34.000	29.536	2,356
2023-07-31	34.400	34.400	34.200	34.400	29.883	455
2023-07-28	35.000	35.600	34.400	34.400	29.883	861
2023-07-27	35.100	35.300	34.300	35.000	30.404	681
2023-07-26	35.300	35.800	34.400	34.400	29.883	652
2023-07-25	34.500	35.300	34.500	35.200	30.578	531
2023-07-24	34.000	34.900	34.000	34.500	29.970	643
2023-07-21	33.900	34.000	33.400	33.900	29.449	891
2023-07-20	33.300	35.500	33.000	33.200	28.841	6,221
2023-07-19	33.100	33.100	32.900	33.000	28.667	699
2023-07-18	33.000	33.100	32.200	33.100	28.754	1,408
2023-07-17	33.100	33.500	33.000	33.200	28.841	123
2023-07-14	33.200	33.900	33.200	33.500	29.101	897
2023-07-13	33.000	33.100	32.900	33.100	28.754	667
2023-07-12	33.000	33.200	33.000	33.200	28.841	965
2023-07-11	33.400	33.700	33.100	33.200	28.841	812
2023-07-10	33.200	33.400	33.100	33.200	28.841	784
2023-07-07	34.500	34.500	33.800	33.800	29.362	835
2023-07-06	35.100	35.100	34.100	34.500	29.970	70
2023-07-05	35.300	35.400	34.000	34.300	29.796	1,334
2023-07-04	34.700	35.200	34.300	34.900	30.318	747
2023-07-03	34.100	35.700	34.100	34.200	29.710	968
2023-06-30	35.200	35.200	34.100	34.100	29.623	199
2023-06-29	34.200	35.800	33.400	35.300	30.665	5,304
2023-06-28	33.200	36.000	33.200	33.400	29.015	798
2023-06-27	31.500	33.100	31.500	33.000	28.667	1,275
2023-06-26	31.600	32.800	31.300	31.500	27.364	2,025
2023-06-22	31.700	32.500	31.600	31.600	27.451	846
2023-06-21	31.900	31.900	31.500	31.500	27.364	292
2023-06-20	31.500	31.900	31.500	31.900	27.712	715
2023-06-19	31.300	31.600	31.300	31.300	27.190	1,196
2023-06-16	31.500	31.900	31.300	31.300	27.190	2,073
2023-06-15	31.900	31.900	31.300	31.300	27.190	640

← NewerPage 14 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.