Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	34.900	35.100	33.800	34.300	28.605	4,811
2022-04-05	35.200	35.400	35.000	35.000	29.188	3,441
2022-04-04	36.500	36.500	35.200	35.200	29.355	8,891
2022-04-01	37.000	37.000	36.500	36.500	30.439	4,006
2022-03-31	37.000	37.600	35.700	36.900	30.773	7,285
2022-03-30	38.300	39.600	38.300	39.200	32.316	9,132
2022-03-29	38.500	38.700	38.100	38.300	31.574	4,988
2022-03-28	37.300	38.500	37.200	38.100	31.409	8,028
2022-03-25	37.900	37.900	36.900	37.300	30.749	2,923
2022-03-24	36.500	37.900	36.100	37.900	31.244	5,061
2022-03-23	37.000	37.100	36.500	36.500	30.090	6,944
2022-03-22	36.400	37.700	36.400	37.000	30.502	6,790
2022-03-21	36.600	36.600	36.200	36.400	30.007	6,190
2022-03-18	36.600	37.500	36.600	36.600	30.172	8,683
2022-03-17	36.900	37.300	36.400	37.000	30.502	6,988
2022-03-16	34.800	36.700	34.700	36.300	29.925	9,390
2022-03-15	34.800	34.900	34.300	34.600	28.523	3,896
2022-03-14	34.000	35.100	33.900	34.200	28.194	13,441
2022-03-11	32.600	34.400	32.100	33.800	27.864	11,820
2022-03-10	31.800	32.200	31.000	31.500	25.968	10,849
2022-03-09	31.800	32.900	31.400	31.600	26.050	15,164
2022-03-08	29.800	31.700	29.700	31.700	26.133	8,411
2022-03-07	30.000	30.200	29.100	29.600	24.402	11,419
2022-03-04	32.000	32.200	30.100	30.100	24.814	9,964
2022-03-03	32.900	32.900	31.800	32.500	26.792	10,316
2022-03-02	31.000	32.600	29.900	32.600	26.875	6,372
2022-03-01	32.400	32.600	30.800	31.000	25.556	8,398
2022-02-28	33.200	33.200	32.300	32.400	26.710	9,028
2022-02-25	32.600	33.600	32.600	33.200	27.369	9,972
2022-02-24	33.800	33.800	30.800	32.500	26.792	19,552
2022-02-23	34.000	34.500	33.900	34.400	28.359	6,490
2022-02-22	34.500	34.500	33.100	34.000	28.029	4,531
2022-02-21	35.400	36.400	34.500	34.600	28.523	7,532
2022-02-18	36.700	36.700	35.400	35.700	29.430	6,247
2022-02-17	37.200	37.200	36.700	36.700	30.255	2,429
2022-02-16	37.700	37.800	37.200	37.200	30.667	3,950
2022-02-15	36.100	37.900	36.100	37.300	30.749	6,976
2022-02-14	37.900	37.900	36.000	36.200	29.842	4,264
2022-02-11	37.900	37.900	37.200	37.700	31.079	7,433
2022-02-10	37.600	37.800	37.400	37.700	31.079	7,667
2022-02-09	37.200	38.500	37.200	37.500	30.914	4,948
2022-02-08	37.900	37.900	36.700	37.200	30.667	4,167
2022-02-07	37.400	37.800	37.200	37.600	30.997	2,119
2022-02-04	37.100	37.600	37.000	37.000	30.502	7,841
2022-02-03	36.100	37.200	36.000	36.200	29.842	5,770
2022-02-02	36.000	36.800	34.700	36.100	29.760	8,064
2022-02-01	35.700	36.800	35.700	36.800	30.337	5,987
2022-01-31	34.900	35.800	34.900	35.700	29.430	7,063
2022-01-28	34.900	34.900	34.200	34.400	28.359	2,355
2022-01-27	33.900	34.700	33.900	34.700	28.606	5,180
2022-01-26	33.500	34.900	33.300	34.200	28.194	5,034
2022-01-25	31.800	33.800	31.800	33.600	27.699	6,535
2022-01-24	34.100	34.100	31.500	31.800	26.215	15,392
2022-01-21	35.100	35.400	34.200	34.200	28.194	8,160
2022-01-20	35.900	35.900	35.000	35.000	28.853	4,383
2022-01-19	36.000	36.000	33.600	34.800	28.688	6,514
2022-01-18	36.000	36.000	34.700	35.500	29.265	4,014
2022-01-17	34.400	36.000	34.400	35.900	29.595	9,916
2022-01-14	32.900	34.700	32.900	34.300	28.276	3,691
2022-01-13	33.000	33.100	32.600	32.900	27.122	3,103

← NewerPage 20 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.