Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	39.000	40.000	38.500	39.500	32.941	2,682
2023-03-16	38.200	39.700	38.200	39.000	32.524	2,020
2023-03-15	38.200	38.700	37.600	37.900	31.607	4,800
2023-03-14	38.900	39.700	37.700	38.200	31.857	4,696
2023-03-13	39.800	39.800	37.700	38.800	32.357	4,723
2023-03-10	40.100	40.600	39.200	40.000	33.358	2,034
2023-03-09	40.500	41.000	40.000	40.200	33.525	1,769
2023-03-08	40.500	40.500	40.000	40.500	33.775	1,342
2023-03-07	40.500	40.500	40.400	40.500	33.775	2,359
2023-03-06	40.000	40.500	40.000	40.400	33.692	2,532
2023-03-03	40.200	40.200	40.000	40.000	33.358	1,011
2023-03-02	40.100	40.200	39.800	40.200	33.525	799
2023-03-01	40.100	40.100	39.600	40.000	33.358	897
2023-02-28	39.900	40.100	39.600	39.900	33.275	1,708
2023-02-27	39.700	39.900	39.500	39.900	33.275	1,066
2023-02-24	39.800	40.000	39.300	39.400	32.858	2,170
2023-02-23	38.800	39.600	38.800	39.100	32.607	832
2023-02-22	39.500	39.700	38.700	39.400	32.858	2,287
2023-02-21	38.800	39.300	38.700	39.200	32.691	2,783
2023-02-20	38.200	39.900	38.200	38.400	32.024	1,454
2023-02-17	38.400	38.500	37.800	38.100	31.774	1,973
2023-02-16	38.500	38.800	38.200	38.500	32.107	1,556
2023-02-15	38.800	38.800	38.100	38.100	31.774	418
2023-02-14	38.800	39.100	38.100	38.500	32.107	2,089
2023-02-13	39.000	39.900	38.900	39.000	32.524	1,723
2023-02-10	39.000	39.400	38.300	39.000	32.524	1,825
2023-02-09	38.500	39.000	38.500	39.000	32.524	3,075
2023-02-08	38.800	39.000	38.400	38.500	32.107	851
2023-02-07	38.800	38.900	38.500	38.600	32.191	409
2023-02-06	38.700	39.000	38.400	38.600	32.191	1,868
2023-02-03	38.900	39.000	38.500	38.600	32.191	890
2023-02-02	38.400	39.900	38.400	38.800	32.357	3,600
2023-02-01	36.700	38.400	36.700	38.200	31.857	5,255
2023-01-31	37.500	37.600	36.400	36.400	30.356	960
2023-01-30	36.300	37.500	36.200	37.400	31.190	3,660
2023-01-27	36.400	36.400	36.100	36.300	30.272	815
2023-01-26	35.300	36.100	35.300	35.800	29.855	395
2023-01-25	35.600	35.900	35.300	35.300	29.438	585
2023-01-24	35.600	36.000	35.600	35.600	29.689	339
2023-01-23	35.700	36.200	35.600	35.600	29.689	222
2023-01-20	36.300	36.500	35.400	35.600	29.689	1,109
2023-01-19	36.000	36.000	35.400	35.500	29.605	817
2023-01-18	36.000	36.200	35.300	35.500	29.605	884
2023-01-17	36.200	36.200	35.100	36.000	30.022	641
2023-01-16	36.000	36.400	35.600	35.700	29.772	1,042
2023-01-13	36.000	36.400	35.800	35.800	29.855	628
2023-01-12	35.600	36.000	35.600	36.000	30.022	1,238
2023-01-11	35.700	35.700	35.500	35.600	29.689	1,339
2023-01-10	35.700	36.000	35.700	35.700	29.772	452
2023-01-09	36.100	36.700	35.700	35.700	29.772	1,482
2023-01-05	36.200	36.300	35.600	36.000	30.022	906
2023-01-04	36.300	36.700	35.900	36.300	30.272	673
2023-01-03	37.000	37.000	36.100	36.100	30.106	1,235
2023-01-02	36.200	37.200	36.200	36.900	30.773	3,055
2022-12-30	35.800	36.400	35.800	36.200	30.189	757
2022-12-29	35.300	35.600	35.300	35.500	29.605	1,563
2022-12-28	35.600	35.600	35.300	35.500	29.605	553
2022-12-27	36.600	36.600	35.200	35.600	29.689	3,020
2022-12-23	36.200	36.600	35.500	36.600	30.523	1,390
2022-12-22	37.000	37.000	36.000	36.500	30.439	4,266

← NewerPage 16 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.