Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	36.300	36.700	36.300	36.400	33.856	1,983
2025-05-13	36.300	36.500	36.100	36.300	33.763	882
2025-05-12	36.000	36.500	36.000	36.300	33.763	889
2025-05-09	36.500	36.500	35.900	36.300	33.763	1,936
2025-05-08	36.700	36.700	36.200	36.500	33.949	1,107
2025-05-07	36.800	37.000	36.200	36.700	34.135	1,294
2025-05-06	36.790	37.000	36.500	36.850	34.274	912
2025-05-05	36.800	36.990	36.780	36.790	34.219	757
2025-05-02	36.700	36.990	36.685	36.800	34.228	487
2025-04-30	36.900	37.000	36.365	36.700	34.135	1,725
2025-04-29	36.600	37.200	36.600	36.900	34.321	3,729
2025-04-28	36.600	36.600	36.105	36.600	34.042	1,506
2025-04-25	36.400	36.500	36.100	36.100	33.577	614
2025-04-24	36.490	36.500	36.000	36.100	33.577	273
2025-04-23	35.495	36.115	35.495	35.900	33.391	670
2025-04-22	35.340	35.895	35.310	35.350	32.879	1,799
2025-04-17	36.440	36.440	35.560	35.960	33.447	773
2025-04-16	35.995	36.470	35.695	35.990	33.474	5,951
2025-04-15	36.345	36.500	35.230	35.310	32.842	1,815
2025-04-14	35.495	36.495	35.495	36.080	33.558	3,306
2025-04-11	36.300	36.490	35.365	35.415	32.940	1,471
2025-04-10	36.005	36.700	36.005	36.300	33.763	2,238
2025-04-09	35.495	35.575	34.640	35.200	32.740	2,649
2025-04-08	34.115	35.800	34.115	35.500	33.019	3,791
2025-04-07	34.300	34.300	33.570	33.850	31.484	8,516
2025-04-04	36.100	36.200	34.900	34.900	32.461	3,217
2025-04-03	34.000	36.700	33.800	35.900	33.391	3,781
2025-04-02	34.200	34.600	34.200	34.300	31.903	1,288
2025-04-01	34.400	34.400	34.000	34.300	31.903	1,266
2025-03-31	35.300	35.400	34.100	34.400	31.996	3,423
2025-03-28	37.000	37.000	35.400	35.400	32.926	5,606
2025-03-27	37.800	37.800	36.800	37.000	34.414	5,296
2025-03-26	37.400	37.800	36.300	37.800	35.158	9,602
2025-03-25	39.800	40.200	39.700	40.200	35.158	11,316
2025-03-24	39.400	40.000	39.100	39.600	34.633	9,332
2025-03-21	39.400	39.600	39.200	39.400	34.458	4,443
2025-03-20	39.300	39.400	39.200	39.200	34.283	3,386
2025-03-19	39.300	39.700	39.200	39.300	34.371	4,719
2025-03-18	39.200	39.400	38.800	39.400	34.458	4,513
2025-03-17	39.100	39.400	39.100	39.200	34.283	2,899
2025-03-14	38.700	39.100	38.600	38.800	33.934	10,431
2025-03-13	38.500	38.700	38.500	38.700	33.846	1,974
2025-03-12	38.600	38.900	38.500	38.600	33.759	1,722
2025-03-11	38.700	38.900	38.600	38.600	33.759	1,900
2025-03-10	38.800	39.000	38.700	38.700	33.846	1,411
2025-03-07	38.800	38.800	38.500	38.800	33.934	4,412
2025-03-06	38.900	38.900	38.600	38.800	33.934	1,932
2025-03-05	39.100	39.100	38.800	38.900	34.021	809
2025-03-04	39.100	39.100	38.700	39.000	34.108	1,847
2025-03-03	39.000	39.100	38.500	39.100	34.196	1,586
2025-02-28	38.700	39.000	38.200	39.000	34.108	2,596
2025-02-27	38.700	38.800	38.600	38.700	33.846	2,111
2025-02-26	38.600	38.700	38.400	38.700	33.846	976
2025-02-25	38.100	38.600	37.900	38.600	33.759	1,563
2025-02-24	38.500	39.000	37.900	38.000	33.234	4,016
2025-02-21	37.900	38.500	37.900	38.300	33.496	2,058
2025-02-20	37.700	38.000	37.700	37.900	33.146	1,844
2025-02-19	37.800	37.800	37.200	37.700	32.972	2,187
2025-02-18	37.500	37.700	37.500	37.500	32.797	1,867
2025-02-17	37.600	37.800	37.200	37.400	32.709	2,405

← NewerPage 7 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.