Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	31.500	31.500	30.200	30.600	25.519	3,004
2022-09-26	33.000	34.000	31.000	31.500	26.269	3,815
2022-09-23	34.000	34.000	32.600	33.100	27.604	2,347
2022-09-22	34.000	34.000	33.300	34.000	28.354	3,746
2022-09-21	33.700	33.700	33.300	33.300	27.771	1,366
2022-09-20	33.000	34.000	33.000	33.400	27.854	1,224
2022-09-19	33.100	33.400	32.800	32.800	27.354	1,106
2022-09-16	32.400	33.100	32.400	33.000	27.520	2,361
2022-09-15	32.700	32.700	32.100	32.400	27.020	1,383
2022-09-14	32.900	33.000	32.600	32.800	27.354	346
2022-09-13	32.300	35.100	32.200	32.800	27.354	3,360
2022-09-12	31.400	32.800	31.100	32.200	26.853	2,344
2022-09-09	31.300	31.500	31.200	31.300	26.103	866
2022-09-08	30.100	31.600	30.100	31.200	26.019	1,512
2022-09-07	30.100	30.600	30.100	30.400	25.352	1,457
2022-09-06	30.100	30.300	30.000	30.000	25.019	1,371
2022-09-05	30.200	30.400	30.000	30.000	25.019	947
2022-09-02	30.200	30.400	30.000	30.200	25.185	733
2022-09-01	30.200	30.300	30.100	30.200	25.185	2,011
2022-08-31	30.200	30.500	30.100	30.100	25.102	1,315
2022-08-30	30.300	30.800	30.200	30.300	25.269	1,092
2022-08-29	30.400	30.700	30.000	30.400	25.352	1,700
2022-08-26	30.700	30.700	30.300	30.400	25.352	1,337
2022-08-25	30.600	30.600	30.200	30.600	25.519	1,067
2022-08-24	30.900	30.900	30.400	30.600	25.519	303
2022-08-23	30.100	30.900	30.000	30.300	25.269	1,994
2022-08-22	30.500	30.600	30.200	30.400	25.352	1,918
2022-08-19	30.500	30.800	30.500	30.500	25.436	848
2022-08-18	30.900	30.900	30.400	30.900	25.769	390
2022-08-17	30.800	31.000	30.500	30.900	25.769	1,737
2022-08-16	31.000	31.000	30.400	30.500	25.436	917
2022-08-15	31.000	31.000	30.500	30.500	25.436	790
2022-08-12	31.000	31.000	30.200	30.600	25.519	704
2022-08-11	30.900	31.000	30.500	30.500	25.436	1,947
2022-08-10	30.100	30.700	29.900	30.200	25.185	2,644
2022-08-09	29.600	30.300	29.300	29.900	24.935	3,830
2022-08-08	29.100	30.200	29.100	29.200	24.351	3,724
2022-08-05	29.600	29.600	29.000	29.100	24.268	1,687
2022-08-04	29.200	29.700	29.000	29.400	24.518	2,804
2022-08-03	29.200	29.200	28.900	29.000	24.185	2,555
2022-08-02	28.900	29.200	28.800	28.900	24.101	1,244
2022-08-01	29.200	29.300	28.700	28.800	24.018	2,248
2022-07-29	29.300	29.300	28.800	29.000	24.185	2,576
2022-07-28	29.000	29.300	28.600	28.800	24.018	1,923
2022-07-27	28.500	29.000	28.400	28.700	23.934	1,725
2022-07-26	28.600	28.800	28.400	28.500	23.768	1,985
2022-07-25	28.600	28.700	28.400	28.600	23.851	4,602
2022-07-22	28.800	29.000	28.500	28.900	24.101	2,637
2022-07-21	28.900	29.000	28.400	28.800	24.018	2,016
2022-07-20	28.400	28.900	28.200	28.600	23.851	1,886
2022-07-19	28.400	28.600	27.900	28.400	23.684	3,800
2022-07-18	29.700	29.700	28.600	28.900	24.101	8,586
2022-07-15	29.000	29.600	28.500	29.000	24.185	2,385
2022-07-14	29.000	29.100	28.500	28.900	24.101	1,804
2022-07-13	28.500	29.600	28.200	29.000	24.185	5,628
2022-07-12	29.500	29.500	28.500	28.600	23.851	3,037
2022-07-11	28.800	29.500	28.800	29.500	24.602	2,093
2022-07-08	29.200	29.300	28.600	28.900	24.101	2,476
2022-07-07	28.900	29.200	28.700	28.800	24.018	1,044
2022-07-06	29.000	29.300	28.200	28.900	24.101	2,172

← NewerPage 18 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.