Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.780	9.840	9.640	9.720	8.830	3,749
2024-05-27	9.760	9.860	9.760	9.860	8.957	2,917
2024-05-24	9.780	9.840	9.700	9.760	8.867	4,646
2024-05-23	9.800	9.820	9.660	9.760	8.867	2,500
2024-05-22	9.800	9.820	9.700	9.740	8.848	2,494
2024-05-21	9.680	9.820	9.680	9.800	8.903	3,711
2024-05-20	9.540	9.740	9.540	9.660	8.776	9,705
2024-05-17	9.600	9.640	9.560	9.620	8.739	3,534
2024-05-16	9.640	9.640	9.520	9.560	8.685	9,864
2024-05-15	9.580	9.700	9.540	9.640	8.758	10,430
2024-05-14	9.560	9.620	9.500	9.600	8.721	4,536
2024-05-13	9.600	9.620	9.500	9.560	8.685	6,453
2024-05-10	9.660	9.660	9.500	9.620	8.739	5,692
2024-05-08	9.520	9.740	9.520	9.600	8.721	4,325
2024-05-07	9.500	9.740	9.460	9.520	8.649	9,132
2024-05-06	9.380	9.640	9.380	9.460	8.594	5,751
2024-05-03	9.380	9.420	9.300	9.380	8.521	9,997
2024-05-02	9.380	9.400	9.300	9.320	8.467	5,083
2024-04-30	9.500	9.500	9.360	9.400	8.540	4,037
2024-04-29	9.540	9.540	9.300	9.500	8.630	10,081
2024-04-26	9.660	9.680	9.480	9.560	8.685	4,688
2024-04-25	9.880	9.980	9.700	9.700	8.812	4,517
2024-04-24	10.050	10.050	9.780	9.880	8.976	10,616
2024-04-23	10.400	10.600	10.300	10.500	8.994	24,066
2024-04-22	10.350	10.450	10.200	10.250	8.780	7,161
2024-04-19	10.200	10.500	10.150	10.300	8.822	2,923
2024-04-18	10.250	10.400	10.200	10.200	8.737	6,842
2024-04-17	10.350	10.450	10.100	10.100	8.651	9,365
2024-04-16	10.650	10.700	10.350	10.350	8.865	5,943
2024-04-15	10.600	10.650	10.500	10.650	9.122	4,933
2024-04-12	10.500	10.600	10.500	10.550	9.037	2,327
2024-04-11	10.400	10.600	10.400	10.500	8.994	2,391
2024-04-10	10.550	10.550	10.400	10.400	8.908	3,772
2024-04-09	10.700	10.700	10.300	10.300	8.822	5,652
2024-04-08	10.200	10.500	10.200	10.450	8.951	8,956
2024-04-05	10.300	10.400	10.150	10.200	8.737	4,693
2024-04-04	10.350	10.350	10.150	10.300	8.822	5,798
2024-04-03	10.200	10.350	10.050	10.150	8.694	5,795
2024-04-02	9.700	10.250	9.700	10.100	8.651	6,140
2024-03-28	9.600	9.760	9.600	9.700	8.308	1,493
2024-03-27	9.530	9.710	9.530	9.550	8.180	11,244
2024-03-26	9.550	9.650	9.500	9.530	8.163	8,204
2024-03-25	9.590	9.660	9.530	9.550	8.180	5,599
2024-03-22	9.590	9.660	9.470	9.590	8.214	11,571
2024-03-21	9.540	9.620	9.520	9.600	8.223	3,800
2024-03-20	9.700	9.700	9.510	9.520	8.154	5,989
2024-03-19	9.590	9.660	9.460	9.470	8.111	6,432
2024-03-18	9.560	9.610	9.550	9.550	8.180	4,855
2024-03-15	9.600	9.630	9.560	9.560	8.189	2,074
2024-03-14	9.620	9.620	9.570	9.600	8.223	4,193
2024-03-13	9.600	9.630	9.510	9.550	8.180	4,558
2024-03-12	9.560	9.600	9.500	9.550	8.180	4,240
2024-03-11	9.560	9.650	9.550	9.550	8.180	2,542
2024-03-08	9.560	9.660	9.500	9.560	8.189	8,528
2024-03-07	9.420	9.610	9.360	9.560	8.189	4,483
2024-03-06	9.780	9.780	9.330	9.350	8.009	3,905
2024-03-05	9.430	9.580	9.300	9.310	7.974	5,962
2024-03-04	9.520	9.530	9.380	9.380	8.034	8,357
2024-03-01	9.500	9.590	9.400	9.460	8.103	4,564
2024-02-29	9.370	9.470	9.370	9.390	8.043	5,165

← NewerPage 11 of 21 · 1,257 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.