Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.180	9.320	9.130	9.320	7.525	5,842
2022-12-20	9.180	9.280	9.060	9.280	7.493	21,088
2022-12-19	9.140	9.200	9.110	9.180	7.412	16,122
2022-12-16	9.160	9.360	9.140	9.140	7.380	8,204
2022-12-15	9.300	9.300	9.160	9.160	7.396	2,801
2022-12-14	9.060	9.170	9.010	9.160	7.396	4,479
2022-12-13	9.140	9.140	9.060	9.060	7.315	8,101
2022-12-12	9.160	9.250	9.100	9.190	7.420	8,393
2022-12-09	9.190	9.250	9.120	9.170	7.404	1,284
2022-12-08	9.130	9.200	9.130	9.160	7.396	1,093
2022-12-07	9.220	9.250	9.140	9.140	7.380	6,691
2022-12-05	9.240	9.260	9.210	9.220	7.444	6,498
2022-12-02	9.330	9.330	9.200	9.220	7.444	5,245
2022-12-01	9.350	9.370	9.160	9.330	7.533	2,811
2022-11-30	9.250	9.370	9.230	9.340	7.541	2,601
2022-11-29	9.220	9.300	9.210	9.210	7.436	679
2022-11-28	9.300	9.370	9.220	9.220	7.444	2,752
2022-11-25	9.300	9.300	9.250	9.300	7.509	5,896
2022-11-24	9.370	9.370	9.280	9.300	7.509	8,503
2022-11-23	9.420	9.440	9.260	9.390	7.581	2,118
2022-11-22	9.380	9.440	9.350	9.420	7.606	2,389
2022-11-21	9.400	9.430	9.280	9.310	7.517	4,025
2022-11-18	9.340	9.420	9.300	9.420	7.606	6,144
2022-11-17	9.320	9.390	9.250	9.350	7.549	1,746
2022-11-16	9.380	9.400	9.310	9.310	7.517	10,253
2022-11-15	9.360	9.420	9.300	9.340	7.541	5,770
2022-11-14	9.380	9.400	9.300	9.350	7.549	6,467
2022-11-11	9.300	9.410	9.300	9.380	7.573	12,718
2022-11-10	9.250	9.300	9.180	9.300	7.509	3,860
2022-11-09	9.260	9.420	9.170	9.250	7.468	5,609
2022-11-08	9.120	9.220	9.120	9.140	7.380	1,155
2022-11-07	9.010	9.440	9.010	9.110	7.355	7,267
2022-11-04	9.300	9.350	9.190	9.190	7.420	2,352
2022-11-03	9.400	9.420	9.200	9.200	7.428	2,351
2022-11-02	9.360	9.360	9.200	9.200	7.428	1,823
2022-11-01	9.450	9.450	9.250	9.250	7.468	3,913
2022-10-31	9.400	9.450	9.160	9.440	7.622	3,529
2022-10-28	9.500	9.500	9.190	9.450	7.630	6,367
2022-10-27	9.400	9.500	9.170	9.500	7.670	10,327
2022-10-26	9.320	9.500	9.110	9.330	7.533	6,960
2022-10-25	9.470	9.470	9.170	9.310	7.517	3,710
2022-10-24	9.150	9.180	9.010	9.150	7.388	1,003
2022-10-21	9.190	9.200	9.100	9.100	7.347	1,928
2022-10-20	9.340	9.340	8.960	9.200	7.428	3,237
2022-10-19	9.130	9.500	9.000	9.000	7.267	6,638
2022-10-18	9.130	9.160	9.010	9.130	7.372	4,514
2022-10-17	9.100	9.140	8.900	8.980	7.250	2,436
2022-10-14	8.910	9.090	8.850	8.850	7.145	3,445
2022-10-13	8.960	9.090	8.850	8.910	7.194	1,710
2022-10-12	8.950	9.000	8.760	8.990	7.259	4,031
2022-10-11	8.870	8.940	8.740	8.940	7.218	1,817
2022-10-10	8.920	8.990	8.860	8.860	7.154	2,344
2022-10-07	9.060	9.100	8.810	8.890	7.178	1,269
2022-10-06	9.000	9.140	8.790	9.060	7.315	629,889
2022-10-05	8.740	9.130	8.740	9.000	7.267	2,198
2022-10-04	9.100	9.120	8.860	8.910	7.194	4,009
2022-10-03	8.940	8.950	8.700	8.850	7.145	4,942
2022-09-30	8.910	9.050	8.900	8.930	7.210	7,516
2022-09-29	8.950	9.040	8.900	8.900	7.186	1,327
2022-09-28	9.050	9.300	8.730	8.940	7.218	8,899

← NewerPage 17 of 22 · 1,261 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.