Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.380	9.490	9.310	9.310	7.974	4,947
2024-02-27	9.570	9.600	9.130	9.330	7.992	19,539
2024-02-26	9.910	9.980	9.570	9.570	8.197	14,492
2024-02-23	9.900	10.000	9.860	9.860	8.446	10,238
2024-02-22	9.850	9.990	9.300	9.890	8.471	39,820
2024-02-21	10.740	10.780	10.560	10.560	9.045	7,240
2024-02-20	10.520	10.760	10.440	10.720	9.182	6,143
2024-02-19	10.380	10.680	10.380	10.500	8.994	5,295
2024-02-16	10.300	10.480	10.280	10.380	8.891	6,668
2024-02-15	10.320	10.340	10.280	10.280	8.805	6,102
2024-02-14	10.300	10.360	10.260	10.300	8.822	3,069
2024-02-13	10.400	10.460	10.300	10.300	8.822	11,527
2024-02-12	10.560	10.660	10.460	10.480	8.977	4,098
2024-02-09	10.660	10.680	10.260	10.560	9.045	7,960
2024-02-08	10.580	10.700	10.520	10.680	9.148	3,527
2024-02-07	10.700	10.700	10.540	10.580	9.062	3,888
2024-02-06	10.700	10.700	10.540	10.700	9.165	2,679
2024-02-05	10.660	10.800	10.600	10.600	9.079	4,595
2024-02-02	10.800	10.800	10.600	10.660	9.131	2,568
2024-02-01	10.800	10.880	10.640	10.700	9.165	5,772
2024-01-31	10.740	10.860	10.660	10.800	9.251	6,046
2024-01-30	10.680	10.820	10.660	10.800	9.251	1,324
2024-01-29	10.640	10.840	10.640	10.680	9.148	2,313
2024-01-26	10.700	10.860	10.640	10.640	9.114	3,321
2024-01-25	10.760	10.780	10.680	10.680	9.148	2,176
2024-01-24	10.640	10.860	10.540	10.800	9.251	4,705
2024-01-23	10.540	10.680	10.500	10.500	8.994	1,969
2024-01-22	10.520	10.540	10.400	10.500	8.994	4,912
2024-01-19	10.540	10.620	10.500	10.580	9.062	4,430
2024-01-18	10.660	10.700	10.600	10.600	9.079	2,289
2024-01-17	10.900	10.920	10.620	10.640	9.114	7,372
2024-01-16	10.820	10.900	10.680	10.900	9.336	2,001
2024-01-15	10.900	10.940	10.800	10.820	9.268	4,508
2024-01-12	10.720	10.900	10.660	10.900	9.336	7,341
2024-01-11	10.760	10.760	10.600	10.660	9.131	3,316
2024-01-10	10.720	10.720	10.540	10.700	9.165	5,849
2024-01-09	10.560	10.720	10.500	10.720	9.182	5,764
2024-01-08	10.580	10.600	10.420	10.500	8.994	5,068
2024-01-05	10.540	10.600	10.460	10.600	9.079	7,170
2024-01-04	10.460	10.540	10.320	10.500	8.994	8,114
2024-01-03	10.660	10.720	10.420	10.420	8.925	7,183
2024-01-02	10.460	10.740	10.460	10.640	9.114	6,737
2023-12-29	10.440	10.520	10.420	10.460	8.959	9,106
2023-12-28	10.340	10.460	10.340	10.440	8.942	4,922
2023-12-27	10.360	10.460	10.340	10.340	8.857	8,633
2023-12-22	10.220	10.360	10.220	10.320	8.840	9,081
2023-12-21	10.200	10.300	10.200	10.220	8.754	4,295
2023-12-20	10.260	10.280	10.200	10.220	8.754	8,101
2023-12-19	10.240	10.300	10.200	10.260	8.788	4,282
2023-12-18	10.260	10.280	10.200	10.240	8.771	6,013
2023-12-15	10.380	10.480	10.280	10.280	8.805	7,202
2023-12-14	10.400	10.400	10.260	10.380	8.891	4,017
2023-12-13	10.300	10.400	10.200	10.300	8.822	4,002
2023-12-12	10.260	10.360	10.240	10.240	8.771	8,963
2023-12-11	10.260	10.260	10.160	10.260	8.788	7,449
2023-12-08	10.280	10.300	10.200	10.260	8.788	5,070
2023-12-07	10.140	10.300	10.100	10.240	8.771	4,144
2023-12-05	10.200	10.200	10.120	10.140	8.685	3,959
2023-12-04	10.260	10.300	10.140	10.200	8.737	5,581
2023-12-01	10.180	10.260	10.080	10.260	8.788	3,394

← NewerPage 12 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.