Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	32.700	33.000	32.600	32.900	27.122	3,095
2022-01-11	32.500	32.800	32.500	32.600	26.875	1,502
2022-01-10	32.100	32.400	32.000	32.400	26.710	2,436
2022-01-07	32.200	32.200	32.000	32.000	26.380	2,780
2022-01-05	32.000	32.200	31.900	32.100	26.463	2,556
2022-01-04	32.500	32.500	31.800	31.900	26.298	6,283
2022-01-03	31.600	32.900	31.600	32.300	26.627	4,092
2021-12-30	31.300	31.500	31.000	31.500	25.968	2,043
2021-12-29	31.000	31.300	30.500	30.500	25.144	6,066
2021-12-28	30.300	30.800	30.200	30.200	24.896	1,380
2021-12-27	30.300	30.500	29.800	30.300	24.979	2,515
2021-12-23	30.100	30.100	29.900	30.000	24.731	1,648
2021-12-22	30.400	30.400	29.900	30.000	24.731	3,831
2021-12-21	30.100	30.500	29.800	29.900	24.649	5,328
2021-12-20	30.100	30.300	29.800	29.800	24.566	5,745
2021-12-17	29.900	30.300	29.800	30.000	24.731	4,282
2021-12-16	31.000	31.000	29.700	29.800	24.566	11,396
2021-12-15	31.600	31.600	29.800	30.200	24.896	4,708
2021-12-14	31.200	31.500	30.500	30.600	25.226	6,603
2021-12-13	31.600	31.600	31.300	31.300	25.803	1,258
2021-12-10	31.400	31.600	31.400	31.600	26.050	726
2021-12-09	31.600	31.600	31.300	31.400	25.885	1,372
2021-12-08	31.700	31.800	31.400	31.400	25.885	469
2021-12-07	31.700	31.800	31.400	31.800	26.215	923
2021-12-03	31.200	31.800	31.200	31.800	26.215	1,468
2021-12-02	31.800	31.800	31.300	31.500	25.968	1,540
2021-12-01	31.300	31.800	31.300	31.800	26.215	1,637
2021-11-30	31.800	31.800	31.000	31.500	25.968	1,743
2021-11-29	30.900	31.800	30.800	31.100	25.638	2,164
2021-11-26	31.600	31.700	31.000	31.500	25.968	2,064
2021-11-25	31.800	31.800	31.600	31.600	26.050	603
2021-11-24	31.300	31.800	31.300	31.700	26.133	2,085
2021-11-23	31.500	31.800	31.000	31.400	25.885	2,297
2021-11-22	31.600	31.700	31.500	31.500	25.968	2,555
2021-11-19	31.700	31.700	31.500	31.500	25.968	1,936
2021-11-18	31.700	31.700	31.300	31.600	26.050	3,199
2021-11-17	31.600	31.700	31.400	31.500	25.968	1,911
2021-11-16	31.600	31.700	31.500	31.600	26.050	2,272
2021-11-15	31.600	31.600	31.200	31.500	25.968	3,604
2021-11-12	31.700	31.700	31.100	31.100	25.638	2,786
2021-11-11	30.800	31.400	30.800	31.100	25.638	2,513
2021-11-10	30.900	31.100	30.800	30.800	25.391	1,386
2021-11-09	30.700	31.400	30.700	30.900	25.473	4,585
2021-11-08	30.800	31.000	30.400	30.600	25.226	4,053
2021-11-05	31.100	31.100	30.700	30.800	25.391	785
2021-11-04	31.100	31.500	31.000	31.200	25.721	2,095
2021-11-03	31.800	31.800	31.000	31.100	25.638	2,210
2021-11-02	31.500	31.700	31.300	31.500	25.968	645
2021-11-01	31.800	31.800	31.200	31.500	25.968	1,884
2021-10-29	31.000	31.800	30.700	31.800	26.215	4,231
2021-10-28	31.000	31.800	31.000	31.600	26.050	2,861
2021-10-27	31.200	32.200	31.000	31.000	25.556	5,147
2021-10-26	30.000	31.600	30.000	30.900	25.473	15,575
2021-10-25	30.000	30.000	29.600	29.900	24.649	1,901
2021-10-22	29.600	30.000	29.500	29.500	24.319	3,651
2021-10-21	29.600	29.600	29.300	29.500	24.319	818
2021-10-20	29.500	29.700	29.000	29.000	23.907	4,020
2021-10-19	29.000	29.700	29.000	29.400	24.237	2,726
2021-10-18	29.300	29.300	28.900	28.900	23.825	1,568
2021-10-15	29.300	29.600	28.500	29.200	24.072	2,796

← NewerPage 21 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.