Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.980	11.000	10.620	10.700	8.639	7,803
2023-03-16	11.220	11.220	10.960	11.000	8.881	1,629
2023-03-15	11.480	11.500	10.960	11.000	8.881	6,803
2023-03-14	11.000	11.800	11.000	11.380	9.188	6,325
2023-03-13	11.540	11.540	11.000	11.100	8.962	10,836
2023-03-10	11.800	11.880	11.540	11.540	9.317	2,575
2023-03-09	11.840	11.960	11.780	11.780	9.511	3,444
2023-03-08	11.780	11.880	11.720	11.780	9.511	3,609
2023-03-07	11.700	11.820	11.700	11.780	9.511	4,362
2023-03-06	11.640	11.660	11.620	11.640	9.398	4,376
2023-03-03	11.600	11.640	11.520	11.620	9.382	3,132
2023-03-02	11.600	11.720	11.580	11.600	9.366	3,739
2023-03-01	11.740	11.740	11.560	11.600	9.366	2,541
2023-02-28	11.580	11.640	11.540	11.540	9.317	5,114
2023-02-27	11.480	11.620	11.460	11.520	9.301	13,373
2023-02-24	11.400	11.500	11.320	11.440	9.237	5,415
2023-02-23	11.340	11.400	11.220	11.400	9.204	4,371
2023-02-22	11.260	11.540	11.260	11.400	9.204	36,669
2023-02-21	10.900	10.940	10.800	10.900	8.801	5,016
2023-02-20	10.860	10.960	10.840	10.840	8.752	4,893
2023-02-17	10.640	10.840	10.620	10.840	8.752	8,218
2023-02-16	10.800	10.800	10.640	10.760	8.688	4,831
2023-02-15	10.800	10.820	10.740	10.780	8.704	2,138
2023-02-14	10.780	10.820	10.740	10.800	8.720	3,295
2023-02-13	10.780	10.840	10.740	10.780	8.704	3,277
2023-02-10	10.740	10.840	10.680	10.780	8.704	10,176
2023-02-09	10.800	10.840	10.700	10.760	8.688	6,039
2023-02-08	10.760	10.800	10.620	10.780	8.704	4,406
2023-02-07	10.600	10.800	10.600	10.760	8.688	13,059
2023-02-06	10.500	10.600	10.480	10.600	8.558	3,918
2023-02-03	10.380	10.500	10.360	10.460	8.445	10,401
2023-02-02	10.340	10.460	10.260	10.360	8.365	10,524
2023-02-01	10.060	10.380	10.060	10.260	8.284	9,881
2023-01-31	10.000	10.240	10.000	10.000	8.074	2,285
2023-01-30	10.160	10.300	10.000	10.000	8.074	5,030
2023-01-27	10.200	10.200	10.000	10.160	8.203	5,648
2023-01-26	10.180	10.200	10.000	10.100	8.155	5,911
2023-01-25	10.340	10.340	10.000	10.180	8.219	8,382
2023-01-24	9.800	10.200	9.800	10.120	8.171	8,588
2023-01-23	9.700	9.800	9.700	9.800	7.913	6,396
2023-01-20	9.760	9.760	9.650	9.650	7.791	2,069
2023-01-19	9.750	9.800	9.650	9.750	7.872	1,475
2023-01-18	9.740	9.800	9.640	9.790	7.904	2,610
2023-01-17	9.550	9.600	9.520	9.600	7.751	2,972
2023-01-16	9.450	9.560	9.450	9.560	7.719	7,945
2023-01-13	9.500	9.500	9.400	9.450	7.630	4,537
2023-01-12	9.350	9.470	9.330	9.400	7.590	7,319
2023-01-11	9.500	9.500	9.250	9.250	7.468	13,854
2023-01-10	9.550	9.580	9.500	9.500	7.670	3,601
2023-01-09	9.340	9.560	9.340	9.520	7.686	8,762
2023-01-05	9.430	9.490	9.390	9.480	7.654	2,344
2023-01-04	9.640	9.640	9.220	9.490	7.662	3,125
2023-01-03	9.250	9.470	9.250	9.280	7.493	6,935
2023-01-02	9.270	9.300	9.200	9.250	7.468	2,924
2022-12-30	9.160	9.280	9.140	9.270	7.485	6,878
2022-12-29	9.180	9.200	9.110	9.150	7.388	4,444
2022-12-28	9.180	9.240	9.110	9.180	7.412	3,878
2022-12-27	9.240	9.240	9.170	9.170	7.404	3,515
2022-12-23	9.220	9.250	9.190	9.240	7.460	2,704
2022-12-22	9.290	9.290	9.190	9.190	7.420	1,817

← NewerPage 16 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.