Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.160	10.180	10.040	10.180	8.720	4,636
2023-11-29	10.100	10.180	10.080	10.120	8.668	4,545
2023-11-28	10.120	10.180	10.060	10.080	8.634	10,202
2023-11-27	10.260	10.320	10.080	10.100	8.651	6,875
2023-11-24	10.380	10.420	10.100	10.180	8.720	14,917
2023-11-23	10.440	10.440	10.360	10.380	8.891	5,877
2023-11-22	10.500	10.500	10.440	10.440	8.942	2,580
2023-11-21	10.500	10.500	10.440	10.480	8.977	1,948
2023-11-20	10.500	10.700	10.460	10.500	8.994	5,842
2023-11-17	10.520	10.720	10.460	10.460	8.959	9,870
2023-11-16	10.600	10.600	10.540	10.540	9.028	2,269
2023-11-15	10.800	10.800	10.500	10.580	9.062	25,080
2023-11-14	10.500	10.660	10.440	10.600	9.079	7,168
2023-11-13	10.500	10.520	10.440	10.500	8.994	3,090
2023-11-10	10.620	10.700	10.440	10.500	8.994	2,142
2023-11-09	10.500	10.600	10.440	10.500	8.994	2,779
2023-11-08	10.560	10.700	10.480	10.500	8.994	3,904
2023-11-07	10.600	10.600	10.460	10.560	9.045	3,599
2023-11-06	10.600	10.880	10.500	10.620	9.097	3,309
2023-11-03	10.800	10.800	10.400	10.600	9.079	7,262
2023-11-02	10.480	10.800	10.480	10.800	9.251	5,329
2023-11-01	10.420	10.480	10.280	10.480	8.977	2,831
2023-10-31	10.340	10.460	10.320	10.420	8.925	2,203
2023-10-30	10.460	10.460	10.340	10.360	8.874	1,604
2023-10-27	10.580	10.640	10.440	10.460	8.959	6,481
2023-10-26	10.600	10.600	10.560	10.560	9.045	2,332
2023-10-25	10.440	10.740	10.440	10.620	9.097	2,691
2023-10-24	11.100	11.100	10.760	10.800	9.251	4,166
2023-10-23	10.740	10.760	10.600	10.760	9.216	2,291
2023-10-20	10.980	10.980	10.500	10.740	9.199	6,897
2023-10-19	10.940	11.080	10.680	10.980	9.405	2,937
2023-10-18	11.240	11.300	10.920	10.920	9.353	4,746
2023-10-17	11.300	11.300	10.960	11.240	9.628	1,923
2023-10-16	11.240	11.300	11.200	11.280	9.662	4,198
2023-10-13	10.900	11.200	10.880	11.200	9.593	4,407
2023-10-12	11.020	11.080	10.840	10.900	9.336	3,040
2023-10-11	11.100	11.240	10.780	11.020	9.439	8,414
2023-10-10	10.980	11.100	10.960	11.100	9.508	8,696
2023-10-09	10.800	11.140	10.800	10.980	9.405	6,390
2023-10-06	10.700	10.800	10.660	10.800	9.251	2,737
2023-10-05	10.600	10.800	10.600	10.660	9.131	6,188
2023-10-04	10.520	10.800	10.520	10.560	9.045	7,376
2023-10-03	10.640	10.660	10.480	10.560	9.045	2,413
2023-10-02	10.600	10.600	10.500	10.560	9.045	1,597
2023-09-29	10.680	10.680	10.520	10.580	9.062	3,695
2023-09-28	10.500	10.700	10.500	10.660	9.131	3,684
2023-09-27	10.540	10.640	10.480	10.480	8.977	983
2023-09-26	10.600	10.840	10.480	10.540	9.028	3,954
2023-09-25	10.560	10.620	10.500	10.600	9.079	5,194
2023-09-22	10.520	10.580	10.500	10.560	9.045	3,587
2023-09-21	10.560	10.580	10.300	10.520	9.011	2,434
2023-09-20	10.540	10.560	10.500	10.560	9.045	2,551
2023-09-19	10.400	10.540	10.400	10.540	9.028	4,671
2023-09-18	10.520	10.520	10.300	10.400	8.908	4,742
2023-09-15	10.400	10.500	10.340	10.480	8.977	1,985
2023-09-14	10.320	10.400	10.140	10.400	8.908	2,691
2023-09-13	10.560	10.560	10.120	10.400	8.908	2,599
2023-09-12	10.640	10.840	10.480	10.560	9.045	8,121
2023-09-11	9.870	10.980	9.810	10.600	9.079	12,608
2023-09-08	9.900	9.900	9.800	9.810	8.403	3,049

← NewerPage 13 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.