Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.900	8.990	8.800	8.880	7.170	21,559
2022-07-04	8.890	8.900	8.680	8.900	7.186	6,935
2022-07-01	8.690	8.890	8.600	8.890	7.178	5,520
2022-06-30	8.880	8.880	8.600	8.680	7.008	6,941
2022-06-29	8.890	8.890	8.820	8.890	7.178	5,175
2022-06-28	8.700	8.890	8.700	8.890	7.178	5,312
2022-06-27	8.580	8.750	8.580	8.700	7.024	6,629
2022-06-23	8.510	8.600	8.430	8.580	6.927	9,686
2022-06-22	8.640	8.640	8.360	8.540	6.895	3,302
2022-06-21	8.620	8.650	8.470	8.500	6.863	6,556
2022-06-20	8.590	8.620	8.450	8.620	6.960	5,999
2022-06-17	8.500	8.620	8.300	8.620	6.960	13,092
2022-06-16	8.700	8.700	8.240	8.370	6.758	17,589
2022-06-15	8.700	8.700	8.480	8.510	6.871	4,683
2022-06-14	8.790	8.790	8.290	8.560	6.911	16,090
2022-06-13	8.770	8.770	8.460	8.470	6.839	10,434
2022-06-10	8.740	8.800	8.600	8.770	7.081	12,496
2022-06-09	8.800	8.810	8.690	8.740	7.057	6,530
2022-06-08	8.920	8.920	8.750	8.760	7.073	8,677
2022-06-07	8.850	8.920	8.760	8.920	7.202	10,718
2022-06-06	9.010	9.010	8.720	8.850	7.145	10,962
2022-06-03	8.940	8.990	8.800	8.810	7.113	16,351
2022-06-02	9.000	9.000	8.820	8.990	7.259	6,293
2022-06-01	9.190	9.190	8.870	8.870	7.162	16,133
2022-05-31	8.770	9.190	8.720	9.090	7.339	47,259
2022-05-30	9.000	9.040	8.770	8.770	7.081	20,810
2022-05-27	8.800	9.000	8.770	9.000	7.267	8,312
2022-05-25	8.530	8.790	8.450	8.760	7.073	45,731
2022-05-24	8.750	8.800	8.400	8.400	6.782	41,745
2022-05-23	8.860	8.980	8.700	8.700	7.024	32,221
2022-05-20	8.900	8.920	8.520	8.780	7.089	25,442
2022-05-19	8.980	8.980	8.550	8.900	7.186	25,342
2022-05-18	9.070	9.070	8.810	9.000	7.267	6,881
2022-05-17	8.900	9.070	8.880	8.880	7.170	16,023
2022-05-16	9.020	9.020	8.850	8.850	7.145	17,097
2022-05-13	8.900	9.080	8.800	8.820	7.121	34,052
2022-05-12	8.900	8.970	8.770	8.900	7.186	12,354
2022-05-11	8.950	9.080	8.850	8.850	7.145	26,120
2022-05-10	8.680	9.000	8.560	8.750	7.065	14,242
2022-05-09	9.070	9.410	8.610	8.690	7.016	22,957
2022-05-06	9.320	9.460	9.020	9.030	7.291	24,098
2022-05-05	10.000	10.000	9.250	9.320	7.525	36,512
2022-05-04	10.140	10.140	9.740	9.810	7.921	37,453
2022-05-03	11.060	11.060	10.780	10.860	8.260	27,656
2022-05-02	10.980	11.060	10.940	11.000	8.366	25,121
2022-04-29	11.100	11.100	10.900	10.980	8.351	16,429
2022-04-28	11.020	11.100	10.960	11.020	8.381	11,865
2022-04-27	11.120	11.160	10.860	11.060	8.412	14,077
2022-04-26	10.980	11.520	10.820	11.120	8.457	26,868
2022-04-25	10.900	11.000	10.820	10.980	8.351	9,147
2022-04-22	11.020	11.040	10.920	11.000	8.366	17,251
2022-04-21	10.880	11.060	10.880	11.000	8.366	19,838
2022-04-20	10.700	10.920	10.680	10.880	8.275	51,783
2022-04-19	10.800	10.920	10.480	10.660	8.108	29,838
2022-04-14	10.340	10.680	10.340	10.620	8.077	30,009
2022-04-13	10.300	10.360	10.120	10.340	7.864	12,416
2022-04-12	10.380	10.640	10.140	10.300	7.834	31,877
2022-04-11	10.500	10.600	10.340	10.360	7.879	24,930
2022-04-08	10.400	10.500	10.380	10.480	7.971	17,962
2022-04-07	10.340	10.560	10.340	10.380	7.895	12,189

← NewerPage 19 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.