Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.990	9.280	8.970	9.050	7.307	3,986
2022-09-26	9.250	9.340	8.970	8.970	7.242	7,465
2022-09-23	9.200	9.250	9.100	9.230	7.452	5,281
2022-09-22	9.270	9.280	9.190	9.200	7.428	2,864
2022-09-21	9.500	9.500	9.220	9.280	7.493	4,566
2022-09-20	9.890	9.890	9.370	9.600	7.751	9,337
2022-09-19	9.930	9.990	9.500	9.650	7.791	4,764
2022-09-16	9.720	9.940	9.600	9.940	8.026	6,708
2022-09-15	9.540	9.790	9.540	9.750	7.872	1,385
2022-09-14	9.510	9.590	9.350	9.540	7.703	2,550
2022-09-13	9.470	9.610	9.470	9.500	7.670	1,971
2022-09-12	9.500	9.500	9.410	9.490	7.662	1,677
2022-09-09	9.400	9.540	9.400	9.490	7.662	1,200
2022-09-08	9.360	9.550	9.340	9.400	7.590	2,796
2022-09-07	9.290	9.340	9.160	9.250	7.468	2,820
2022-09-06	9.140	9.300	9.140	9.210	7.436	2,038
2022-09-05	9.250	9.250	9.100	9.100	7.347	4,941
2022-09-02	9.600	9.730	9.360	9.360	7.557	2,577
2022-09-01	9.690	9.730	9.480	9.480	7.654	7,095
2022-08-31	9.320	9.760	9.250	9.760	7.880	4,492
2022-08-30	9.190	9.310	9.150	9.310	7.517	6,681
2022-08-29	9.280	9.280	9.100	9.180	7.412	2,923
2022-08-26	9.380	9.380	9.280	9.280	7.493	3,792
2022-08-25	9.270	9.370	9.180	9.360	7.557	7,319
2022-08-24	9.410	9.410	9.200	9.270	7.485	1,854
2022-08-23	9.550	9.580	9.300	9.410	7.598	2,550
2022-08-22	9.450	9.550	9.400	9.520	7.686	2,899
2022-08-19	9.720	9.740	9.450	9.450	7.630	2,797
2022-08-18	9.650	9.780	9.650	9.720	7.848	2,556
2022-08-17	9.760	9.760	9.600	9.650	7.791	3,920
2022-08-16	9.800	9.820	9.620	9.760	7.880	3,768
2022-08-15	9.980	9.980	9.800	9.800	7.913	4,833
2022-08-12	9.840	9.980	9.840	9.930	8.017	4,401
2022-08-11	9.800	9.960	9.800	9.840	7.945	3,537
2022-08-10	9.760	9.790	9.540	9.790	7.904	3,950
2022-08-09	9.940	9.950	9.610	9.610	7.759	6,407
2022-08-08	9.740	9.880	9.670	9.880	7.977	4,101
2022-08-05	9.740	9.830	9.640	9.680	7.816	10,076
2022-08-04	9.500	9.710	9.500	9.640	7.783	3,722
2022-08-03	9.700	9.740	9.460	9.500	7.670	3,116
2022-08-02	9.460	9.640	9.460	9.620	7.767	8,592
2022-08-01	9.290	9.450	9.260	9.450	7.630	9,476
2022-07-29	9.050	9.290	9.050	9.290	7.501	10,675
2022-07-28	8.950	9.050	8.880	9.050	7.307	16,627
2022-07-27	8.950	8.960	8.880	8.950	7.226	2,491
2022-07-26	8.990	8.990	8.860	8.910	7.194	5,208
2022-07-25	8.960	8.990	8.900	8.950	7.226	1,694
2022-07-22	8.990	8.990	8.900	8.960	7.234	2,834
2022-07-21	9.000	9.000	8.900	8.900	7.186	8,195
2022-07-20	8.870	9.000	8.870	8.990	7.259	16,840
2022-07-19	8.850	8.900	8.660	8.820	7.121	16,652
2022-07-18	8.680	8.730	8.530	8.720	7.041	5,959
2022-07-15	8.580	8.580	8.450	8.450	6.823	4,942
2022-07-14	8.620	8.690	8.430	8.460	6.831	12,688
2022-07-13	8.730	8.730	8.540	8.620	6.960	12,736
2022-07-12	8.670	8.730	8.450	8.730	7.049	9,842
2022-07-11	8.590	8.690	8.550	8.600	6.944	4,204
2022-07-08	8.740	8.740	8.520	8.590	6.936	8,999
2022-07-07	8.800	8.800	8.570	8.620	6.960	23,598
2022-07-06	8.880	8.880	8.660	8.850	7.145	5,811

← NewerPage 18 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.