Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.580	11.580	11.220	11.240	8.549	10,986
2022-01-11	11.580	11.580	11.380	11.380	8.655	8,143
2022-01-10	11.620	11.620	11.460	11.460	8.716	6,614
2022-01-07	11.660	11.660	11.520	11.600	8.823	4,087
2022-01-05	11.580	11.660	11.500	11.660	8.868	8,797
2022-01-04	11.540	11.600	11.480	11.600	8.823	6,767
2022-01-03	11.520	11.660	11.500	11.540	8.777	7,041
2021-12-30	11.460	11.560	11.380	11.520	8.762	15,511
2021-12-29	11.400	11.480	11.280	11.420	8.686	12,193
2021-12-28	11.420	11.480	11.280	11.300	8.594	10,786
2021-12-27	11.360	11.440	11.320	11.420	8.686	15,207
2021-12-23	11.240	11.380	11.200	11.380	8.655	8,448
2021-12-22	11.180	11.300	11.180	11.200	8.518	9,074
2021-12-21	11.220	11.360	11.120	11.180	8.503	6,187
2021-12-20	11.260	11.260	11.140	11.220	8.534	7,077
2021-12-17	11.260	11.340	11.260	11.280	8.579	7,275
2021-12-16	11.160	11.280	11.160	11.240	8.549	6,466
2021-12-15	11.080	11.240	11.080	11.160	8.488	6,113
2021-12-14	11.220	11.300	11.060	11.080	8.427	13,215
2021-12-13	11.400	11.440	11.300	11.300	8.594	5,981
2021-12-10	11.400	11.500	11.300	11.460	8.716	21,770
2021-12-09	11.140	11.400	11.120	11.280	8.579	14,688
2021-12-08	11.060	11.140	11.000	11.100	8.442	5,839
2021-12-07	10.900	11.060	10.880	11.060	8.412	7,462
2021-12-03	10.920	11.000	10.860	10.900	8.290	5,831
2021-12-02	11.060	11.240	10.900	11.060	8.412	16,551
2021-12-01	10.780	11.100	10.780	11.060	8.412	16,957
2021-11-30	11.020	11.100	10.760	10.760	8.184	22,283
2021-11-29	10.940	11.280	10.940	11.020	8.381	12,124
2021-11-26	11.120	11.240	11.020	11.200	8.518	67,124
2021-11-25	11.220	11.500	11.200	11.320	8.610	41,008
2021-11-24	11.180	11.220	10.940	11.220	8.534	16,294
2021-11-23	11.140	11.180	11.100	11.180	8.503	6,144
2021-11-22	11.160	11.240	11.120	11.160	8.488	4,741
2021-11-19	11.240	11.240	11.120	11.160	8.488	5,578
2021-11-18	11.300	11.300	11.180	11.240	8.549	4,964
2021-11-17	11.220	11.280	11.140	11.280	8.579	2,606
2021-11-16	11.260	11.260	11.140	11.220	8.534	7,193
2021-11-15	11.400	11.400	11.200	11.260	8.564	6,653
2021-11-12	11.400	11.420	11.280	11.320	8.610	4,441
2021-11-11	11.480	11.480	11.220	11.400	8.670	6,154
2021-11-10	11.460	11.460	11.400	11.460	8.716	3,570
2021-11-09	11.480	11.540	11.420	11.460	8.716	4,617
2021-11-08	11.560	11.600	11.500	11.500	8.746	4,840
2021-11-05	11.360	11.560	11.300	11.400	8.670	14,312
2021-11-04	11.400	11.440	11.300	11.420	8.686	20,234
2021-11-03	11.340	11.400	11.300	11.320	8.610	3,599
2021-11-02	11.300	11.460	11.300	11.400	8.670	14,384
2021-11-01	11.440	11.440	11.140	11.200	8.518	11,505
2021-10-29	11.220	11.460	10.980	11.160	8.488	37,995
2021-10-28	11.040	11.240	11.020	11.020	8.381	13,516
2021-10-27	11.160	11.200	11.040	11.040	8.397	7,816
2021-10-26	11.200	11.200	11.140	11.160	8.488	5,308
2021-10-25	11.240	11.240	11.100	11.180	8.503	8,548
2021-10-22	10.980	11.260	10.980	11.220	8.534	27,708
2021-10-21	11.460	11.480	11.240	11.240	8.549	19,879
2021-10-20	11.540	11.540	11.340	11.460	8.716	11,025

← NewerPage 21 of 21 · 1,257 trading days

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.