Alandsbanken Abp B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	33.900	34.000	33.600	33.600	29.386	298
2024-11-12	33.800	33.800	33.500	33.800	29.561	300
2024-11-11	33.800	33.900	33.500	33.800	29.561	2,202
2024-11-08	33.700	33.900	33.700	33.800	29.561	1,321
2024-11-07	33.900	33.900	33.500	33.700	29.473	2,646
2024-11-06	33.600	33.900	33.500	33.900	29.648	3,204
2024-11-05	34.000	34.000	33.500	33.900	29.648	3,322
2024-11-04	34.000	34.000	33.700	34.000	29.736	926
2024-11-01	33.500	34.000	33.400	34.000	29.736	1,097
2024-10-31	33.700	33.900	33.500	33.500	29.298	3,594
2024-10-30	33.900	34.000	33.600	33.600	29.386	3,067
2024-10-29	33.900	34.000	33.600	33.900	29.648	1,175
2024-10-28	33.900	34.000	33.900	34.000	29.736	2,002
2024-10-25	34.200	34.200	33.600	34.000	29.736	1,187
2024-10-24	34.100	34.400	34.000	34.200	29.911	2,238
2024-10-23	34.200	34.500	34.100	34.100	29.823	1,665
2024-10-22	34.200	34.200	34.000	34.100	29.823	1,069
2024-10-21	33.900	34.200	33.900	34.000	29.736	809
2024-10-18	34.000	34.200	33.800	33.900	29.648	1,152
2024-10-17	33.700	34.200	33.300	34.000	29.736	1,933
2024-10-16	34.000	34.000	33.300	34.000	29.736	4,158
2024-10-15	34.000	34.000	33.800	34.000	29.736	1,575
2024-10-14	34.100	34.100	33.900	34.000	29.736	694
2024-10-11	34.200	34.200	33.900	34.100	29.823	1,987
2024-10-10	34.000	34.400	34.000	34.200	29.911	742
2024-10-09	34.000	34.500	33.900	34.300	29.998	1,219
2024-10-08	34.200	34.400	34.000	34.000	29.736	1,028
2024-10-07	34.400	34.500	34.000	34.100	29.823	914
2024-10-04	33.900	34.400	33.800	34.200	29.911	320
2024-10-03	33.700	34.500	33.700	33.800	29.561	1,568
2024-10-02	34.000	34.300	33.800	33.800	29.561	1,708
2024-10-01	34.400	34.400	34.000	34.000	29.736	1,042
2024-09-30	34.400	34.500	33.900	34.000	29.736	1,454
2024-09-27	34.500	34.700	33.900	34.000	29.736	3,048
2024-09-26	34.600	34.900	34.200	34.400	30.085	1,403
2024-09-25	34.500	34.600	33.900	34.600	30.260	1,177
2024-09-24	34.200	34.500	34.200	34.400	30.085	792
2024-09-23	34.200	34.500	34.100	34.200	29.911	660
2024-09-20	34.400	34.400	34.000	34.100	29.823	411
2024-09-19	34.200	34.400	34.000	34.300	29.998	664
2024-09-18	33.500	34.000	33.500	33.900	29.648	2,169
2024-09-17	33.500	33.500	33.300	33.500	29.298	2,647
2024-09-16	33.800	33.800	33.400	33.500	29.298	2,748
2024-09-13	33.700	33.800	33.200	33.800	29.561	1,575
2024-09-12	34.000	34.500	33.700	33.700	29.473	1,982
2024-09-11	35.000	35.100	33.900	34.000	29.736	5,832
2024-09-10	34.600	35.000	34.500	35.000	30.610	132
2024-09-09	35.000	35.000	34.500	34.500	30.173	1,780
2024-09-06	34.600	35.000	34.600	35.000	30.610	215
2024-09-05	35.000	35.100	34.500	35.000	30.610	705
2024-09-04	35.000	35.100	34.500	35.000	30.610	633
2024-09-03	34.700	35.000	34.500	34.500	30.173	1,179
2024-09-02	34.600	34.900	34.500	34.700	30.348	575
2024-08-30	34.800	34.900	34.400	34.800	30.435	798
2024-08-29	35.000	35.000	34.600	34.800	30.435	474
2024-08-28	34.800	35.000	34.600	34.600	30.260	350
2024-08-27	35.000	35.000	34.600	34.600	30.260	1,151
2024-08-26	35.000	35.000	34.400	34.800	30.435	776
2024-08-23	34.800	35.000	34.000	35.000	30.610	819
2024-08-22	34.300	35.800	34.300	34.800	30.435	2,555

← NewerPage 9 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.