Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.000	10.000	9.920	9.920	9.012	2,039
2024-08-20	9.900	10.000	9.900	10.000	9.085	2,643
2024-08-19	10.000	10.000	9.920	9.920	9.012	2,821
2024-08-16	10.000	10.000	9.940	9.960	9.048	1,215
2024-08-15	10.000	10.000	9.940	10.000	9.085	1,457
2024-08-14	9.980	10.150	9.940	9.960	9.048	3,567
2024-08-13	10.100	10.100	9.940	9.980	9.066	1,920
2024-08-12	10.200	10.300	10.000	10.100	9.175	1,678
2024-08-09	10.050	10.100	9.940	10.050	9.130	2,620
2024-08-08	9.920	10.100	9.920	10.050	9.130	1,462
2024-08-07	9.980	10.050	9.900	10.000	9.085	3,939
2024-08-06	9.800	9.920	9.740	9.920	9.012	5,092
2024-08-05	9.800	9.800	9.600	9.740	8.848	8,540
2024-08-02	9.880	9.960	9.820	9.880	8.976	6,984
2024-08-01	9.940	9.960	9.860	9.880	8.976	5,768
2024-07-31	9.840	9.940	9.840	9.940	9.030	5,400
2024-07-30	9.900	9.960	9.900	9.920	9.012	2,297
2024-07-29	9.960	9.960	9.840	9.940	9.030	772
2024-07-26	9.820	10.050	9.820	9.980	9.066	2,495
2024-07-25	9.920	9.980	9.800	9.840	8.939	5,646
2024-07-24	9.980	9.980	9.800	9.900	8.994	792
2024-07-23	10.100	10.100	9.960	9.980	9.066	5,630
2024-07-22	10.100	10.150	9.960	10.100	9.175	2,997
2024-07-19	10.250	10.250	10.000	10.100	9.175	3,962
2024-07-18	10.300	10.500	10.250	10.250	9.312	21,849
2024-07-17	10.100	10.150	9.980	10.150	9.221	2,414
2024-07-16	10.050	10.200	10.000	10.100	9.175	4,370
2024-07-15	10.100	10.150	10.000	10.000	9.085	7,329
2024-07-12	9.540	10.200	9.500	10.100	9.175	29,341
2024-07-11	9.540	9.560	9.500	9.540	8.667	2,920
2024-07-10	9.500	9.540	9.480	9.540	8.667	1,426
2024-07-09	9.460	9.560	9.460	9.500	8.630	3,545
2024-07-08	9.560	9.560	9.440	9.460	8.594	3,404
2024-07-05	9.540	9.560	9.500	9.540	8.667	1,894
2024-07-04	9.560	9.580	9.520	9.540	8.667	2,427
2024-07-03	9.540	9.560	9.500	9.500	8.630	3,687
2024-07-02	9.500	9.540	9.480	9.540	8.667	1,970
2024-07-01	9.560	9.560	9.460	9.520	8.649	3,409
2024-06-28	9.600	9.620	9.460	9.560	8.685	1,371
2024-06-27	9.500	9.600	9.460	9.600	8.721	7,359
2024-06-26	9.580	9.600	9.500	9.600	8.721	1,444
2024-06-25	9.560	9.580	9.500	9.580	8.703	2,113
2024-06-24	9.520	9.580	9.500	9.580	8.703	3,549
2024-06-20	9.580	9.600	9.520	9.600	8.721	1,537
2024-06-19	9.600	9.600	9.520	9.540	8.667	3,916
2024-06-18	9.640	9.640	9.520	9.600	8.721	4,631
2024-06-17	9.560	9.640	9.500	9.640	8.758	5,263
2024-06-14	9.540	9.560	9.520	9.560	8.685	1,561
2024-06-13	9.600	9.620	9.520	9.540	8.667	3,322
2024-06-12	9.640	9.640	9.500	9.620	8.739	2,453
2024-06-11	9.540	9.640	9.520	9.640	8.758	4,700
2024-06-10	9.480	9.540	9.480	9.540	8.667	1,754
2024-06-07	9.580	9.580	9.500	9.500	8.630	1,926
2024-06-06	9.700	9.760	9.560	9.560	8.685	3,038
2024-06-05	9.520	9.640	9.520	9.560	8.685	2,068
2024-06-04	9.620	9.660	9.480	9.580	8.703	7,767
2024-06-03	9.680	9.800	9.540	9.620	8.739	5,122
2024-05-31	9.660	9.840	9.660	9.700	8.812	9,913
2024-05-30	9.740	9.840	9.740	9.840	8.939	1,268
2024-05-29	9.700	9.820	9.660	9.820	8.921	3,045

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.7500 EUR
2025-04-25	0.6900 EUR
2024-04-24	0.6000 EUR
2023-04-26	0.7000 EUR
2022-05-04	0.6300 EUR
2021-04-30	0.5000 EUR
2020-04-30	0.4200 EUR
2019-04-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.