Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	36.300	36.600	35.900	36.500	30.439	4,623
2022-12-20	36.900	36.900	35.800	36.000	30.022	2,570
2022-12-19	37.300	37.600	36.900	37.100	30.940	713
2022-12-16	36.400	37.200	36.200	37.200	31.023	3,340
2022-12-15	36.000	36.900	35.900	36.400	30.356	1,777
2022-12-14	36.800	37.100	35.200	36.100	30.106	3,481
2022-12-13	37.100	37.300	36.800	37.100	30.940	1,006
2022-12-12	37.500	37.700	36.800	37.100	30.940	2,531
2022-12-09	37.800	37.900	37.700	37.700	31.440	1,374
2022-12-08	37.200	37.900	37.200	37.900	31.607	3,123
2022-12-07	36.900	37.500	36.900	37.200	31.023	1,890
2022-12-05	37.100	37.500	36.800	36.900	30.773	2,642
2022-12-02	36.800	37.300	36.600	37.100	30.940	3,608
2022-12-01	35.600	37.500	35.600	36.000	30.022	10,982
2022-11-30	35.200	35.800	35.200	35.500	29.605	3,086
2022-11-29	34.900	35.200	34.500	35.100	29.272	1,480
2022-11-28	34.300	35.100	34.000	34.900	29.105	252,125
2022-11-25	34.000	34.700	34.000	34.300	28.605	2,423
2022-11-24	34.100	34.100	34.000	34.000	28.354	1,517
2022-11-23	33.900	34.100	33.800	34.000	28.354	2,264
2022-11-22	33.800	34.000	33.400	33.800	28.188	376
2022-11-21	33.400	34.100	33.400	33.800	28.188	2,367
2022-11-18	33.600	33.600	33.000	33.300	27.771	1,127
2022-11-17	33.500	34.000	33.200	33.600	28.021	2,478
2022-11-16	32.800	33.500	32.500	33.400	27.854	1,663
2022-11-15	33.500	33.500	32.700	33.000	27.520	1,774
2022-11-14	32.900	33.200	32.500	33.100	27.604	978
2022-11-11	32.800	33.300	32.600	33.000	27.520	1,098
2022-11-10	32.400	33.000	32.400	32.600	27.187	1,035
2022-11-09	33.000	33.000	32.200	32.200	26.853	3,806
2022-11-08	32.700	33.200	32.500	32.500	27.103	1,838
2022-11-07	33.000	33.200	32.000	32.700	27.270	1,697
2022-11-04	32.700	33.100	32.200	33.000	27.520	1,321
2022-11-03	32.600	32.700	32.600	32.700	27.270	1,375
2022-11-02	32.600	32.600	32.000	32.600	27.187	1,233
2022-11-01	32.000	32.500	32.000	32.500	27.103	1,164
2022-10-31	31.700	32.200	31.700	32.000	26.686	901
2022-10-28	31.700	32.400	31.600	32.000	26.686	1,140
2022-10-27	31.000	32.000	31.000	31.700	26.436	1,846
2022-10-26	31.300	32.000	31.000	31.600	26.353	2,095
2022-10-25	32.500	32.500	30.300	31.300	26.103	5,405
2022-10-24	32.500	32.500	31.500	32.400	27.020	2,036
2022-10-21	32.600	32.600	31.100	31.100	25.936	1,063
2022-10-20	31.700	32.300	31.500	31.500	26.269	534
2022-10-19	31.600	32.100	31.500	31.700	26.436	2,186
2022-10-18	32.200	32.200	31.300	31.600	26.353	978
2022-10-17	30.800	32.900	30.500	31.500	26.269	5,710
2022-10-14	31.000	31.700	30.800	30.900	25.769	2,973
2022-10-13	32.000	32.200	30.400	30.700	25.602	6,235
2022-10-12	31.600	32.200	31.600	31.800	26.520	1,778
2022-10-11	32.200	34.000	30.500	31.600	26.353	2,672
2022-10-10	31.600	32.400	31.100	31.900	26.603	2,307
2022-10-07	31.600	32.500	31.400	31.900	26.603	2,065
2022-10-06	31.200	32.700	31.100	31.800	26.520	1,317
2022-10-05	31.600	32.400	31.000	31.200	26.019	2,387
2022-10-04	31.400	31.600	30.800	31.600	26.353	927
2022-10-03	31.500	32.800	31.300	31.400	26.186	614
2022-09-30	31.000	32.700	31.000	31.300	26.103	3,716
2022-09-29	31.600	31.800	30.600	30.900	25.769	4,576
2022-09-28	30.100	32.300	30.000	31.100	25.936	4,532

← NewerPage 17 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.