Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.300	47.300	46.100	46.500	45.695	2,885
2026-04-27	48.200	48.300	47.300	47.300	46.481	2,686
2026-04-24	48.300	48.500	47.600	48.200	47.365	1,620
2026-04-23	48.300	48.800	47.500	48.300	47.463	2,765
2026-04-22	48.300	48.600	48.000	48.400	47.562	1,403
2026-04-21	48.000	48.500	48.000	48.300	47.463	1,228
2026-04-20	48.400	49.000	47.800	47.900	47.070	3,120
2026-04-17	48.700	49.100	48.400	48.400	47.562	2,740
2026-04-16	49.000	49.000	48.700	48.700	47.857	1,890
2026-04-15	48.600	49.000	48.500	49.000	48.151	1,054
2026-04-14	48.600	49.000	48.300	48.800	47.955	1,145
2026-04-13	48.700	48.800	48.000	48.500	47.660	3,857
2026-04-10	48.900	49.500	48.700	48.700	47.857	6,039
2026-04-09	49.700	49.700	48.600	49.000	48.151	2,685
2026-04-08	49.400	50.000	49.300	49.800	48.937	1,392
2026-04-07	48.600	49.100	48.400	48.500	47.660	1,997
2026-04-02	48.500	49.500	48.000	48.400	47.562	2,979
2026-04-01	49.800	50.000	48.400	48.700	47.857	4,918
2026-03-31	51.000	51.000	48.200	49.800	48.937	6,302
2026-03-30	51.000	52.200	51.000	51.400	47.807	9,989
2026-03-27	51.200	51.400	50.000	51.000	47.435	6,656
2026-03-26	51.400	51.600	50.600	51.000	47.435	7,158
2026-03-25	50.200	51.600	50.200	51.600	47.993	1,373
2026-03-24	51.200	51.400	49.900	50.000	46.505	4,250
2026-03-23	49.600	51.400	48.300	51.000	47.435	6,729
2026-03-20	50.800	51.200	49.500	49.500	46.040	2,696
2026-03-19	51.200	51.200	49.700	50.000	46.505	1,362
2026-03-18	51.200	51.400	51.000	51.000	47.435	1,770
2026-03-17	50.000	51.200	49.900	50.800	47.249	2,383
2026-03-16	50.200	50.600	49.600	49.900	46.412	1,597
2026-03-13	49.600	50.000	49.100	49.600	46.133	2,229
2026-03-12	49.900	50.000	49.600	49.700	46.226	1,907
2026-03-11	50.000	50.200	49.800	49.800	46.319	741
2026-03-10	49.400	50.400	49.300	50.400	46.877	3,575
2026-03-09	49.000	49.500	47.900	48.900	45.482	2,311
2026-03-06	51.000	51.000	49.100	49.400	45.947	2,098
2026-03-05	51.000	51.000	50.000	50.000	46.505	3,456
2026-03-04	49.600	51.400	49.600	51.000	47.435	1,767
2026-03-03	51.000	51.000	49.000	49.500	46.040	8,667
2026-03-02	50.800	51.600	50.400	51.200	47.621	2,972
2026-02-27	50.600	51.800	50.600	50.800	47.249	3,766
2026-02-26	50.600	50.600	50.400	50.600	47.063	2,015
2026-02-25	50.600	50.600	49.900	50.400	46.877	2,216
2026-02-24	50.400	50.600	50.400	50.600	47.063	2,199
2026-02-23	49.600	50.600	49.600	50.000	46.505	1,793
2026-02-20	50.200	50.200	49.500	49.600	46.133	3,873
2026-02-19	50.200	50.400	50.000	50.200	46.691	1,558
2026-02-18	49.800	50.600	49.800	50.200	46.691	4,225
2026-02-17	49.600	50.200	49.600	49.700	46.226	2,716
2026-02-16	49.400	50.000	49.200	49.600	46.133	2,943
2026-02-13	49.300	49.800	49.100	49.300	45.854	1,793
2026-02-12	49.800	49.800	48.700	48.700	45.296	4,009
2026-02-11	49.700	49.700	49.600	49.700	46.226	3,845
2026-02-10	49.600	49.700	49.500	49.500	46.040	2,123
2026-02-09	49.300	49.800	49.300	49.500	46.040	3,578
2026-02-06	48.900	49.400	48.800	49.300	45.854	3,327
2026-02-05	48.300	48.900	48.300	48.900	45.482	2,782
2026-02-04	48.200	49.000	47.800	48.300	44.924	3,556
2026-02-03	47.700	48.200	47.700	48.100	44.738	4,237
2026-02-02	47.600	47.700	47.000	47.600	44.273	3,987

← NewerPage 3 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.