Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	29.400	30.000	29.100	29.100	24.268	1,038
2022-07-04	29.700	29.700	29.400	29.400	24.518	1,438
2022-07-01	29.800	29.900	29.700	29.700	24.768	1,534
2022-06-30	30.000	30.000	29.500	29.800	24.852	789
2022-06-29	29.900	29.900	29.600	29.700	24.768	899
2022-06-28	30.200	30.300	29.500	29.800	24.852	1,610
2022-06-27	30.000	30.200	29.600	30.200	25.185	598
2022-06-23	30.100	30.100	29.400	29.400	24.518	1,042
2022-06-22	29.700	30.100	29.500	29.900	24.935	1,043
2022-06-21	29.800	30.000	29.600	29.700	24.768	1,452
2022-06-20	30.300	30.300	29.400	29.900	24.935	1,933
2022-06-17	29.700	30.300	29.500	30.300	25.269	2,094
2022-06-16	30.400	30.400	29.400	29.400	24.518	2,038
2022-06-15	29.900	30.300	29.500	30.200	25.185	2,991
2022-06-14	29.700	30.100	29.700	29.700	24.768	2,251
2022-06-13	30.500	30.700	29.800	29.800	24.852	2,946
2022-06-10	30.500	30.700	30.200	30.200	25.185	2,278
2022-06-09	30.000	30.200	29.700	30.000	25.019	1,799
2022-06-08	30.600	30.600	30.000	30.000	25.019	1,480
2022-06-07	30.000	30.100	29.800	30.100	25.102	764
2022-06-06	29.700	29.800	29.600	29.800	24.852	3,256
2022-06-03	30.500	30.900	29.700	29.700	24.768	5,751
2022-06-02	30.800	31.000	30.200	30.400	25.352	2,389
2022-06-01	30.000	30.800	30.000	30.800	25.686	2,435
2022-05-31	30.000	30.700	29.400	29.600	24.685	6,837
2022-05-30	30.900	31.000	29.700	29.700	24.768	3,320
2022-05-27	29.700	30.700	29.700	30.500	25.436	1,599
2022-05-25	30.000	30.000	29.600	29.600	24.685	378
2022-05-24	30.200	30.400	29.700	29.900	24.935	1,960
2022-05-23	31.000	31.000	29.800	30.200	25.185	6,068
2022-05-20	30.400	30.700	29.800	29.900	24.935	1,521
2022-05-19	29.700	30.100	29.200	30.100	25.102	4,333
2022-05-18	30.700	30.700	29.600	29.700	24.768	8,208
2022-05-17	30.500	30.500	29.600	29.600	24.685	2,363
2022-05-16	30.100	30.600	29.700	29.700	24.768	6,637
2022-05-13	29.800	30.200	29.800	30.000	25.019	1,054
2022-05-12	29.400	29.800	28.600	29.800	24.852	3,151
2022-05-11	29.200	29.800	29.000	29.100	24.268	2,321
2022-05-10	29.200	29.300	28.000	28.800	24.018	7,205
2022-05-09	29.100	29.900	28.000	28.000	23.351	5,474
2022-05-06	30.700	30.700	29.900	30.100	25.102	3,076
2022-05-05	32.700	32.700	31.000	31.100	25.936	1,605
2022-05-04	31.300	32.000	31.100	31.200	26.019	3,387
2022-05-03	32.200	32.200	31.000	31.200	26.019	1,557
2022-05-02	32.500	32.500	30.500	30.500	25.436	3,373
2022-04-29	31.400	32.000	31.100	31.900	26.603	5,393
2022-04-28	33.400	33.400	31.200	31.200	26.019	2,942
2022-04-27	31.300	31.400	30.700	31.300	26.103	3,907
2022-04-26	31.900	33.000	31.100	31.200	26.019	5,551
2022-04-25	32.100	32.100	31.200	31.800	26.520	6,994
2022-04-22	32.200	32.600	31.900	32.100	26.770	3,146
2022-04-21	32.800	33.000	32.200	32.200	26.853	3,119
2022-04-20	32.700	32.900	32.500	32.800	27.354	936
2022-04-19	32.900	33.100	32.300	32.300	26.937	3,565
2022-04-14	32.900	32.900	32.500	32.900	27.437	2,382
2022-04-13	33.500	33.500	32.900	32.900	27.437	2,742
2022-04-12	34.500	34.500	33.200	33.500	27.937	3,223
2022-04-11	35.000	35.000	34.000	34.000	28.354	1,441
2022-04-08	34.400	34.900	34.200	34.500	28.771	1,895
2022-04-07	34.300	35.000	34.100	34.400	28.688	2,972

← NewerPage 19 of 22 · 1,261 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.