Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.780	16.840	16.560	16.840	16.840	2,450
2026-07-23	16.680	16.880	16.500	16.880	16.880	5,100
2026-07-22	16.500	16.900	16.300	16.700	16.700	16,828
2026-07-21	16.000	16.340	15.900	16.200	16.200	3,448
2026-07-20	15.900	16.160	15.820	16.000	16.000	7,531
2026-07-17	15.780	15.900	15.720	15.900	15.900	2,025
2026-07-16	15.860	15.860	15.600	15.620	15.620	2,064
2026-07-15	15.620	15.860	15.520	15.860	15.860	3,455
2026-07-14	15.420	15.640	15.360	15.500	15.500	3,494
2026-07-13	15.840	15.980	15.320	15.420	15.420	15,139
2026-07-10	16.000	16.000	15.840	15.840	15.840	1,877
2026-07-09	15.940	16.160	15.940	16.000	16.000	4,248
2026-07-08	15.580	15.960	15.280	15.940	15.940	3,294
2026-07-07	15.500	15.680	15.480	15.520	15.520	2,920
2026-07-06	15.540	15.680	15.480	15.480	15.480	3,005
2026-07-03	15.240	15.580	15.240	15.480	15.480	2,944
2026-07-02	15.260	15.480	15.240	15.240	15.240	2,810
2026-07-01	15.200	15.300	15.100	15.220	15.220	2,276
2026-06-30	15.240	15.340	15.160	15.200	15.200	5,843
2026-06-29	15.500	15.920	15.220	15.240	15.240	3,997
2026-06-26	15.760	16.300	15.440	15.440	15.440	9,952
2026-06-25	15.480	15.700	15.480	15.680	15.680	3,410
2026-06-24	15.280	15.580	15.180	15.420	15.420	4,928
2026-06-23	15.440	15.440	15.120	15.240	15.240	3,224
2026-06-22	15.000	15.320	15.000	15.100	15.100	2,032
2026-06-18	15.200	15.420	15.040	15.040	15.040	4,568
2026-06-17	15.100	15.340	15.100	15.220	15.220	5,174
2026-06-16	15.060	15.420	15.060	15.060	15.060	8,254
2026-06-15	15.460	15.820	15.240	15.300	15.300	6,387
2026-06-12	15.100	15.380	15.100	15.380	15.380	3,913
2026-06-11	14.840	15.040	14.840	15.040	15.040	2,008
2026-06-10	15.000	15.020	14.880	14.900	14.900	2,823
2026-06-09	14.900	15.040	14.900	14.940	14.940	2,102
2026-06-08	15.000	15.060	14.760	15.000	15.000	7,094
2026-06-05	14.800	15.200	14.800	15.080	15.080	10,214
2026-06-04	14.620	14.840	14.540	14.720	14.720	3,859
2026-06-03	14.760	14.760	14.600	14.600	14.600	3,471
2026-06-02	14.540	14.720	14.540	14.600	14.600	8,223
2026-06-01	14.880	14.900	14.520	14.560	14.560	7,861
2026-05-29	15.120	15.120	14.880	14.900	14.900	3,335
2026-05-28	14.980	14.980	14.760	14.800	14.800	9,312
2026-05-27	14.900	15.100	14.900	14.940	14.940	5,062
2026-05-26	15.040	15.040	14.780	14.820	14.820	8,174
2026-05-25	15.080	15.260	15.040	15.040	15.040	10,907
2026-05-22	15.020	15.120	14.900	15.080	15.080	6,368
2026-05-21	14.720	15.200	14.700	15.080	15.080	11,439
2026-05-20	14.520	14.840	14.420	14.780	14.780	9,531
2026-05-19	14.540	14.640	14.460	14.640	14.640	6,378
2026-05-18	14.280	14.700	14.280	14.540	14.540	4,756
2026-05-15	14.320	14.460	14.240	14.280	14.280	5,988
2026-05-13	14.260	14.440	14.100	14.340	14.340	9,312
2026-05-12	14.200	14.280	14.000	14.280	14.280	14,901
2026-05-11	14.540	14.560	14.160	14.280	14.280	15,986
2026-05-08	14.620	14.760	14.500	14.540	14.540	8,502
2026-05-07	14.700	14.860	14.620	14.620	14.620	8,584
2026-05-06	14.500	14.700	14.400	14.700	14.700	16,437
2026-05-05	14.640	14.720	14.440	14.480	14.480	13,579
2026-05-04	14.820	14.900	14.540	14.620	14.620	22,074
2026-04-30	14.560	15.020	14.340	14.820	14.820	26,143
2026-04-29	14.940	15.120	14.500	14.560	14.560	18,823

← NewerPage 2 of 21 · 1,259 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.