Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.200	31.600	31.100	31.300	27.190	851
2023-06-13	31.900	32.000	30.900	31.200	27.103	1,438
2023-06-12	31.800	31.900	31.300	31.800	27.625	801
2023-06-09	32.500	33.000	31.500	31.600	27.451	998
2023-06-08	32.300	32.900	32.200	32.500	28.233	616
2023-06-07	33.000	33.000	32.400	32.400	28.146	149
2023-06-06	32.900	33.000	31.900	33.000	28.667	398
2023-06-05	32.500	32.900	32.000	32.700	28.406	820
2023-06-02	32.100	32.400	31.300	32.100	27.885	1,246
2023-06-01	31.100	32.200	31.000	32.000	27.798	970
2023-05-31	31.200	31.200	30.500	31.100	27.017	1,439
2023-05-30	31.500	31.500	30.800	30.900	26.843	1,253
2023-05-29	31.300	31.600	31.100	31.400	27.277	718
2023-05-26	32.500	32.500	31.500	31.600	27.451	565
2023-05-25	32.000	32.500	31.900	32.500	28.233	10,705
2023-05-24	32.700	32.700	32.000	32.000	27.798	1,076
2023-05-23	33.500	33.500	32.600	32.700	28.406	1,555
2023-05-22	33.300	33.400	33.000	33.300	28.928	1,697
2023-05-19	33.600	34.000	33.600	33.800	29.362	784
2023-05-17	33.600	33.600	33.200	33.400	29.015	516
2023-05-16	33.500	33.700	33.200	33.200	28.841	511
2023-05-15	33.800	33.800	33.100	33.200	28.841	498
2023-05-12	33.500	33.800	33.300	33.800	29.362	1,150
2023-05-11	34.200	34.200	33.100	33.800	29.362	2,236
2023-05-10	32.700	34.200	32.700	34.200	29.710	2,152
2023-05-09	32.800	32.900	32.500	32.600	28.320	3,121
2023-05-08	33.600	33.600	32.700	32.800	28.493	3,114
2023-05-05	33.600	33.600	32.400	33.400	29.015	3,664
2023-05-04	34.300	34.300	33.000	33.800	29.362	2,435
2023-05-03	34.600	35.000	33.600	34.100	29.623	2,157
2023-05-02	35.200	35.700	34.500	34.500	29.970	2,646
2023-04-28	35.000	35.400	35.000	35.200	30.578	3,007
2023-04-27	35.400	35.500	34.900	35.000	30.404	2,456
2023-04-26	35.300	35.500	35.200	35.200	30.578	502
2023-04-25	36.000	36.000	35.200	35.300	30.665	1,428
2023-04-24	35.500	36.000	35.200	35.500	30.839	1,342
2023-04-21	35.600	35.700	35.300	35.500	30.839	1,255
2023-04-20	35.600	35.900	35.600	35.700	31.013	715
2023-04-19	36.100	36.100	35.300	35.600	30.926	467
2023-04-18	35.700	36.100	35.500	35.700	31.013	828
2023-04-17	35.700	36.000	35.500	35.600	30.926	788
2023-04-14	36.000	36.000	35.100	35.300	30.665	2,719
2023-04-13	36.600	36.800	35.900	36.000	31.273	1,542
2023-04-12	37.000	37.000	36.500	36.600	31.794	1,745
2023-04-11	37.300	37.300	36.800	37.000	32.142	1,651
2023-04-06	37.700	37.700	37.300	37.300	32.402	541
2023-04-05	37.700	37.800	37.000	37.600	32.663	1,057
2023-04-04	37.000	38.000	37.000	37.900	32.924	1,409
2023-04-03	38.100	38.300	37.700	37.700	32.750	3,280
2023-03-31	38.800	39.400	38.100	38.100	33.097	5,003
2023-03-30	41.200	41.200	39.200	40.000	33.358	9,124
2023-03-29	41.000	41.600	40.900	41.200	34.359	6,641
2023-03-28	40.400	41.000	40.400	40.900	34.109	4,168
2023-03-27	40.000	40.900	40.000	40.800	34.025	3,790
2023-03-24	39.600	39.900	39.300	39.800	33.191	1,139
2023-03-23	39.500	40.000	39.200	39.700	33.108	2,496
2023-03-22	39.000	39.500	39.000	39.200	32.691	767
2023-03-21	38.500	39.500	38.500	38.800	32.357	1,460
2023-03-20	39.500	39.500	37.500	38.500	32.107	3,649
2023-03-17	39.000	40.000	38.500	39.500	32.941	2,682

← NewerPage 15 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.