Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.740	9.880	9.740	9.820	8.411	930
2023-09-06	9.780	9.890	9.720	9.740	8.343	1,015
2023-09-05	9.760	9.900	9.700	9.800	8.394	4,495
2023-09-04	9.720	9.800	9.700	9.800	8.394	1,433
2023-09-01	9.780	9.780	9.700	9.720	8.326	3,282
2023-08-31	9.750	9.750	9.680	9.750	8.351	3,703
2023-08-30	9.680	9.770	9.680	9.740	8.343	3,112
2023-08-29	9.680	9.680	9.600	9.600	8.223	1,591
2023-08-28	9.590	9.700	9.560	9.620	8.240	1,877
2023-08-25	9.590	9.600	9.560	9.560	8.189	3,442
2023-08-24	9.700	9.700	9.510	9.570	8.197	906
2023-08-23	9.600	9.720	9.600	9.700	8.308	1,187
2023-08-22	9.700	9.700	9.520	9.600	8.223	1,004
2023-08-21	9.670	9.750	9.550	9.630	8.249	7,652
2023-08-18	9.660	9.750	9.600	9.690	8.300	1,926
2023-08-17	9.510	9.700	9.510	9.600	8.223	2,534
2023-08-16	9.680	9.770	9.500	9.500	8.137	3,914
2023-08-15	9.690	9.690	9.600	9.690	8.300	3,656
2023-08-14	9.580	9.730	9.580	9.600	8.223	1,713
2023-08-11	9.610	9.620	9.580	9.580	8.206	2,379
2023-08-10	9.620	9.710	9.540	9.540	8.171	3,454
2023-08-09	9.570	9.760	9.460	9.600	8.223	4,257
2023-08-08	9.590	9.730	9.530	9.570	8.197	1,748
2023-08-07	9.700	9.700	9.500	9.590	8.214	3,039
2023-08-04	9.690	9.770	9.600	9.760	8.360	5,553
2023-08-03	9.700	9.790	9.650	9.650	8.266	856
2023-08-02	9.750	9.770	9.540	9.630	8.249	1,011
2023-08-01	9.580	9.780	9.520	9.700	8.308	5,659
2023-07-31	9.640	9.720	9.530	9.580	8.206	2,173
2023-07-28	9.600	9.690	9.530	9.530	8.163	2,941
2023-07-27	9.700	9.780	9.520	9.560	8.189	7,164
2023-07-26	9.630	9.700	9.610	9.700	8.308	3,483
2023-07-25	9.770	9.820	9.600	9.630	8.249	6,872
2023-07-24	9.950	9.960	9.540	9.770	8.368	19,050
2023-07-21	10.260	10.300	9.880	9.950	8.523	15,208
2023-07-20	10.680	10.680	10.180	10.280	8.805	7,127
2023-07-19	10.480	10.680	10.280	10.680	9.148	2,773
2023-07-18	10.760	10.780	10.300	10.480	8.977	4,960
2023-07-17	10.700	10.780	10.540	10.720	9.182	2,164
2023-07-14	10.600	10.720	10.440	10.680	9.148	3,051
2023-07-13	10.400	10.600	10.340	10.600	9.079	1,861
2023-07-12	10.360	10.440	10.240	10.400	8.908	2,020
2023-07-11	10.320	10.600	10.220	10.220	8.754	2,208
2023-07-10	10.340	10.340	10.240	10.320	8.840	1,904
2023-07-07	10.320	10.400	10.320	10.340	8.857	696
2023-07-06	10.540	10.560	10.320	10.320	8.840	1,403
2023-07-05	10.620	10.620	10.380	10.580	9.062	2,139
2023-07-04	10.600	10.640	10.460	10.620	9.097	4,912
2023-07-03	10.600	10.600	10.540	10.600	9.079	1,398
2023-06-30	10.520	10.780	10.520	10.620	9.097	2,709
2023-06-29	10.700	10.700	10.500	10.520	9.011	1,430
2023-06-28	10.720	10.780	10.660	10.700	9.165	1,968
2023-06-27	10.880	10.880	10.720	10.720	9.182	2,888
2023-06-26	10.740	10.820	10.640	10.680	9.148	2,952
2023-06-22	10.620	10.780	10.520	10.760	9.216	4,001
2023-06-21	10.760	10.800	10.620	10.620	9.097	1,489
2023-06-20	10.840	10.840	10.740	10.740	9.199	1,170
2023-06-19	10.900	10.900	10.820	10.820	9.268	1,153
2023-06-16	10.900	10.980	10.820	10.820	9.268	2,187
2023-06-15	10.860	11.000	10.800	10.900	9.336	3,200

← NewerPage 14 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.