Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.900	10.960	10.800	10.880	9.319	2,606
2023-06-13	10.860	10.960	10.840	10.900	9.336	2,803
2023-06-12	10.860	10.960	10.820	10.820	9.268	1,743
2023-06-09	11.000	11.000	10.780	10.780	9.234	1,385
2023-06-08	10.920	11.040	10.920	11.000	9.422	3,986
2023-06-07	11.000	11.000	10.920	10.920	9.353	1,572
2023-06-06	11.000	11.000	10.820	10.880	9.319	2,878
2023-06-05	11.000	11.000	10.620	10.740	9.199	3,588
2023-06-02	10.660	11.060	10.520	10.980	9.405	8,740
2023-06-01	10.560	10.720	10.500	10.640	9.114	5,696
2023-05-31	10.500	10.640	10.280	10.300	8.822	4,098
2023-05-30	10.620	10.780	10.500	10.500	8.994	6,641
2023-05-29	10.400	10.640	10.400	10.620	9.097	2,003
2023-05-26	10.460	10.560	10.340	10.380	8.891	1,452
2023-05-25	10.380	10.700	10.380	10.440	8.942	5,014
2023-05-24	10.680	10.680	10.320	10.340	8.857	6,747
2023-05-23	10.460	10.520	10.160	10.520	9.011	6,030
2023-05-22	10.400	10.620	10.380	10.380	8.891	8,092
2023-05-19	10.060	10.420	10.060	10.400	8.908	12,887
2023-05-17	10.160	10.160	9.990	10.060	8.617	7,531
2023-05-16	10.060	10.220	10.000	10.040	8.600	12,094
2023-05-15	10.020	10.100	9.990	10.000	8.565	8,745
2023-05-12	10.020	10.140	9.930	9.990	8.557	9,731
2023-05-11	10.000	10.100	9.970	10.020	8.583	10,383
2023-05-10	10.020	10.060	9.960	9.990	8.557	8,106
2023-05-09	10.140	10.260	10.020	10.020	8.583	13,437
2023-05-08	10.240	10.300	10.160	10.160	8.703	11,041
2023-05-05	10.300	10.380	10.140	10.200	8.737	21,057
2023-05-04	10.420	10.480	10.280	10.340	8.857	11,865
2023-05-03	10.700	10.700	10.340	10.400	8.908	10,910
2023-05-02	10.780	10.900	10.640	10.640	9.114	11,919
2023-04-28	10.900	10.920	10.700	10.780	9.234	14,034
2023-04-27	11.300	11.300	10.820	10.820	9.268	19,082
2023-04-26	11.980	11.980	11.160	11.300	9.679	29,536
2023-04-25	12.300	12.480	12.200	12.200	9.850	32,698
2023-04-24	12.220	12.260	12.000	12.000	9.689	42,101
2023-04-21	12.000	12.220	12.000	12.200	9.850	14,905
2023-04-20	12.120	12.200	11.980	12.020	9.705	15,205
2023-04-19	11.980	12.300	11.980	12.140	9.802	18,988
2023-04-18	11.940	12.000	11.840	11.980	9.673	13,616
2023-04-17	11.820	11.940	11.760	11.940	9.640	11,982
2023-04-14	11.680	11.900	11.600	11.820	9.543	9,108
2023-04-13	11.880	11.900	11.680	11.680	9.430	12,178
2023-04-12	11.860	11.940	11.840	11.880	9.592	6,713
2023-04-11	11.620	11.880	11.600	11.840	9.560	9,621
2023-04-06	11.560	11.680	11.500	11.540	9.317	9,321
2023-04-05	11.520	11.660	11.460	11.480	9.269	11,686
2023-04-04	11.480	11.600	11.440	11.500	9.285	8,508
2023-04-03	11.480	11.520	11.420	11.500	9.285	4,812
2023-03-31	11.480	11.540	11.440	11.440	9.237	4,882
2023-03-30	11.500	11.500	11.360	11.460	9.253	4,702
2023-03-29	11.300	11.500	11.220	11.320	9.140	5,084
2023-03-28	11.480	11.500	11.100	11.260	9.091	6,869
2023-03-27	11.060	11.500	11.060	11.300	9.124	6,967
2023-03-24	10.980	11.000	10.740	10.940	8.833	2,612
2023-03-23	10.780	10.880	10.620	10.700	8.639	2,879
2023-03-22	10.800	11.280	10.780	10.780	8.704	7,131
2023-03-21	10.760	10.780	10.620	10.660	8.607	6,233
2023-03-20	10.760	11.100	10.640	10.700	8.639	13,941
2023-03-17	10.980	11.000	10.620	10.700	8.639	7,803

← NewerPage 15 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.