Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.540	10.540	10.360	10.400	7.910	11,100
2022-04-05	10.500	10.640	10.420	10.420	7.925	10,897
2022-04-04	10.400	10.560	10.320	10.400	7.910	5,150
2022-04-01	10.400	10.460	10.400	10.400	7.910	7,430
2022-03-31	10.300	10.440	10.300	10.440	7.940	7,106
2022-03-30	10.300	10.360	10.220	10.300	7.834	16,195
2022-03-29	10.340	10.340	10.200	10.280	7.819	8,081
2022-03-28	10.600	10.600	10.240	10.300	7.834	6,924
2022-03-25	10.500	10.500	10.120	10.140	7.712	3,536
2022-03-24	10.340	10.380	10.000	10.000	7.606	12,045
2022-03-23	10.440	10.500	10.280	10.340	7.864	6,534
2022-03-22	10.300	10.420	10.240	10.320	7.849	4,432
2022-03-21	10.400	10.500	10.260	10.260	7.803	9,626
2022-03-18	10.400	10.420	10.180	10.340	7.864	5,455
2022-03-17	10.200	10.380	10.180	10.240	7.788	11,062
2022-03-16	10.320	10.400	10.200	10.220	7.773	6,181
2022-03-15	10.420	10.420	9.950	10.040	7.636	11,677
2022-03-14	10.000	10.340	10.000	10.180	7.743	13,375
2022-03-11	9.900	10.160	9.800	9.870	7.507	17,080
2022-03-10	9.700	9.950	9.540	9.690	7.370	18,915
2022-03-09	9.420	9.800	9.420	9.680	7.362	27,616
2022-03-08	9.220	9.500	9.210	9.350	7.111	24,712
2022-03-07	9.610	9.610	8.930	9.180	6.982	38,187
2022-03-04	9.770	9.770	9.500	9.620	7.317	22,159
2022-03-03	10.420	10.500	9.770	9.770	7.431	23,783
2022-03-02	10.000	10.300	9.660	10.020	7.621	30,116
2022-03-01	10.160	10.180	9.820	9.820	7.469	22,461
2022-02-28	10.400	10.400	10.020	10.280	7.819	9,316
2022-02-25	9.920	10.480	9.920	10.480	7.971	24,828
2022-02-24	10.200	10.200	9.640	9.910	7.537	37,267
2022-02-23	10.580	10.660	10.340	10.340	7.864	15,017
2022-02-22	10.200	10.640	10.040	10.560	8.032	18,932
2022-02-21	10.460	10.480	10.000	10.240	7.788	21,051
2022-02-18	10.540	10.600	10.400	10.520	8.001	24,048
2022-02-17	10.800	10.840	10.500	10.660	8.108	12,184
2022-02-16	11.040	11.140	10.800	10.800	8.214	25,440
2022-02-15	10.700	11.260	10.680	11.040	8.397	20,270
2022-02-14	11.200	11.200	10.880	10.880	8.275	27,916
2022-02-11	11.240	11.300	11.120	11.300	8.594	6,303
2022-02-10	11.680	11.680	11.220	11.240	8.549	9,135
2022-02-09	11.260	11.340	11.240	11.260	8.564	4,006
2022-02-08	11.300	11.300	11.200	11.220	8.534	7,016
2022-02-07	11.240	11.300	11.200	11.300	8.594	6,920
2022-02-04	11.300	11.480	11.200	11.240	8.549	12,384
2022-02-03	11.540	11.580	11.300	11.300	8.594	12,115
2022-02-02	11.680	11.680	11.420	11.540	8.777	17,635
2022-02-01	11.300	11.680	11.300	11.680	8.883	13,757
2022-01-31	11.500	11.660	11.240	11.240	8.549	14,052
2022-01-28	11.480	11.480	11.220	11.240	8.549	11,292
2022-01-27	11.600	11.620	11.440	11.440	8.701	7,080
2022-01-26	11.500	11.680	11.460	11.600	8.823	8,051
2022-01-25	11.020	11.500	11.020	11.500	8.746	8,054
2022-01-24	11.320	11.380	10.900	11.080	8.427	32,684
2022-01-21	11.640	11.640	11.320	11.340	8.625	22,663
2022-01-20	11.480	11.640	11.480	11.640	8.853	10,038
2022-01-19	11.400	11.540	11.340	11.480	8.731	108,171
2022-01-18	11.440	11.480	11.300	11.340	8.625	12,519
2022-01-17	11.300	11.540	11.300	11.440	8.701	89,836
2022-01-14	11.380	11.400	11.260	11.360	8.640	7,890
2022-01-13	11.340	11.420	11.300	11.400	8.670	5,600

← NewerPage 20 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.