Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	37.500	37.600	37.100	37.500	32.797	3,405
2025-02-13	37.300	37.500	36.600	37.200	32.534	3,169
2025-02-12	37.000	37.300	36.700	37.300	32.622	1,683
2025-02-11	37.500	37.600	35.900	37.000	32.359	7,728
2025-02-10	37.100	37.600	37.000	37.500	32.797	3,169
2025-02-07	36.900	37.100	36.900	37.100	32.447	1,348
2025-02-06	37.200	37.400	36.600	37.000	32.359	3,726
2025-02-05	37.400	37.400	35.000	36.900	32.272	11,181
2025-02-04	37.700	37.800	37.000	37.400	32.709	4,032
2025-02-03	37.200	37.800	37.200	37.800	33.059	2,807
2025-01-31	37.500	37.700	37.100	37.400	32.709	2,374
2025-01-30	37.400	37.600	37.100	37.400	32.709	3,912
2025-01-29	37.400	37.700	37.300	37.400	32.709	846
2025-01-28	37.600	37.600	37.300	37.600	32.884	1,245
2025-01-27	37.700	37.700	37.300	37.300	32.622	2,410
2025-01-24	37.600	37.700	37.200	37.400	32.709	2,321
2025-01-23	37.800	37.800	37.500	37.700	32.972	1,121
2025-01-22	37.600	37.800	37.500	37.600	32.884	3,505
2025-01-21	37.700	37.800	37.500	37.500	32.797	3,069
2025-01-20	37.400	37.900	37.300	37.500	32.797	5,086
2025-01-17	37.100	37.400	37.100	37.400	32.709	1,619
2025-01-16	37.100	37.200	36.900	37.000	32.359	1,001
2025-01-15	37.200	37.200	36.600	36.900	32.272	1,809
2025-01-14	36.700	37.400	36.600	37.200	32.534	5,071
2025-01-13	35.700	36.800	35.400	36.700	32.097	7,818
2025-01-10	35.500	35.800	35.200	35.700	31.222	3,266
2025-01-09	34.500	35.500	34.400	35.500	31.047	4,383
2025-01-08	34.400	34.800	34.400	34.500	30.173	1,035
2025-01-07	34.000	34.400	33.800	34.400	30.085	1,830
2025-01-03	34.000	34.000	33.700	34.000	29.736	929
2025-01-02	33.200	34.000	33.200	33.900	29.648	2,129
2024-12-30	32.800	33.800	32.800	33.100	28.948	2,446
2024-12-27	32.800	32.900	32.500	32.700	28.599	1,766
2024-12-23	32.800	33.100	32.200	32.200	28.161	5,635
2024-12-20	33.000	33.200	32.800	32.800	28.686	1,751
2024-12-19	33.000	33.100	32.800	33.000	28.861	3,291
2024-12-18	33.400	33.400	33.000	33.100	28.948	1,794
2024-12-17	33.600	33.700	33.600	33.600	29.386	991
2024-12-16	33.900	34.000	32.900	33.700	29.473	3,533
2024-12-13	33.500	33.900	33.200	33.900	29.648	1,119
2024-12-12	33.400	33.500	33.200	33.500	29.298	825
2024-12-11	33.200	33.500	33.200	33.400	29.211	1,234
2024-12-10	33.500	33.500	33.200	33.200	29.036	795
2024-12-09	33.300	33.500	33.200	33.500	29.298	2,362
2024-12-05	34.000	34.000	33.300	33.300	29.123	1,362
2024-12-04	33.900	34.000	33.600	33.900	29.648	2,039
2024-12-03	33.600	33.900	33.600	33.600	29.386	1,325
2024-12-02	33.300	34.000	33.200	33.800	29.561	2,569
2024-11-29	33.500	33.900	33.000	33.300	29.123	2,995
2024-11-28	33.800	34.000	33.200	33.500	29.298	985
2024-11-27	33.300	33.800	33.300	33.800	29.561	522
2024-11-26	33.700	33.700	33.000	33.100	28.948	1,271
2024-11-25	33.200	33.700	32.800	33.700	29.473	2,658
2024-11-22	33.200	33.500	33.200	33.500	29.298	894
2024-11-21	33.200	33.600	33.000	33.500	29.298	1,327
2024-11-20	33.800	33.800	33.100	33.600	29.386	650
2024-11-19	33.700	33.800	33.100	33.800	29.561	836
2024-11-18	33.900	33.900	33.000	33.600	29.386	1,734
2024-11-15	33.800	33.800	32.800	33.300	29.123	9,713
2024-11-14	33.600	33.900	33.500	33.900	29.648	401

← NewerPage 8 of 21 · 1,260 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.