Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.620	15.620	14.900	14.920	14.920	19,396
2026-04-27	16.640	16.660	15.420	15.420	15.420	24,730
2026-04-24	16.980	16.980	16.520	16.700	16.700	14,456
2026-04-23	17.800	18.080	17.680	17.760	17.010	19,079
2026-04-22	17.700	17.860	17.440	17.500	16.761	22,726
2026-04-21	17.640	17.700	17.500	17.640	16.895	12,777
2026-04-20	17.580	17.940	17.540	17.600	16.857	8,498
2026-04-17	17.220	17.520	16.800	17.480	16.742	10,147
2026-04-16	17.580	17.580	17.100	17.100	16.378	16,920
2026-04-15	17.880	17.980	17.520	17.580	16.838	10,407
2026-04-14	18.260	18.340	17.840	17.880	17.125	11,259
2026-04-13	18.200	18.440	18.200	18.320	17.546	5,182
2026-04-10	18.100	18.480	18.100	18.380	17.604	11,592
2026-04-09	18.100	18.160	17.720	17.800	17.048	9,447
2026-04-08	17.880	18.200	17.880	18.120	17.355	10,740
2026-04-07	17.260	17.640	17.040	17.440	16.704	8,547
2026-04-02	17.100	17.250	16.950	17.250	16.522	5,992
2026-04-01	16.900	17.200	16.850	17.100	16.378	7,464
2026-03-31	16.450	16.900	16.400	16.750	16.043	5,147
2026-03-30	16.600	16.700	16.400	16.450	15.755	3,191
2026-03-27	16.850	16.900	16.550	16.550	15.851	5,871
2026-03-26	16.800	16.800	16.400	16.750	16.043	4,021
2026-03-25	16.550	16.900	16.550	16.800	16.091	5,811
2026-03-24	16.600	16.650	16.100	16.250	15.564	9,110
2026-03-23	16.450	17.000	15.750	16.650	15.947	16,781
2026-03-20	17.250	17.400	16.350	16.550	15.851	14,522
2026-03-19	18.200	18.200	16.850	17.150	16.426	22,158
2026-03-18	18.450	18.500	18.200	18.350	17.575	4,971
2026-03-17	18.500	18.550	18.350	18.500	17.719	3,641
2026-03-16	18.550	18.600	18.250	18.550	17.767	5,515
2026-03-13	18.150	18.700	18.000	18.700	17.910	11,488
2026-03-12	17.950	18.250	17.750	18.250	17.479	6,078
2026-03-11	17.600	18.125	17.500	18.050	17.288	9,645
2026-03-10	17.900	17.950	17.450	17.550	16.809	3,368
2026-03-09	17.600	17.800	17.300	17.700	16.953	12,439
2026-03-06	17.850	18.000	17.650	17.850	17.096	45,298
2026-03-05	17.900	17.900	17.450	17.800	17.048	3,878
2026-03-04	17.200	17.900	17.200	17.900	17.144	5,294
2026-03-03	17.600	17.600	17.150	17.250	16.522	6,928
2026-03-02	17.700	17.900	17.600	17.650	16.905	6,719
2026-02-27	17.800	18.000	17.550	17.950	17.192	4,380
2026-02-26	18.000	18.050	17.650	17.750	17.000	8,183
2026-02-25	17.900	18.150	17.900	17.950	17.192	3,076
2026-02-24	18.050	18.050	17.800	17.900	17.144	2,566
2026-02-23	18.150	18.500	18.050	18.050	17.288	9,660
2026-02-20	18.300	18.400	18.000	18.100	17.336	4,968
2026-02-19	18.100	18.350	18.000	18.250	17.479	5,714
2026-02-18	17.600	18.100	17.500	18.100	17.336	9,964
2026-02-17	17.300	17.600	17.300	17.600	16.857	12,942
2026-02-16	17.200	17.200	17.050	17.200	16.474	6,323
2026-02-13	17.350	17.800	17.250	17.250	16.522	11,780
2026-02-12	17.050	17.450	17.000	17.300	16.569	12,858
2026-02-11	17.000	17.425	16.900	17.050	16.330	21,019
2026-02-10	16.650	17.000	16.650	17.000	16.282	9,408
2026-02-09	16.700	16.700	16.350	16.600	15.899	5,591
2026-02-06	15.950	16.750	15.950	16.700	15.995	13,731
2026-02-05	15.950	16.000	15.750	15.850	15.181	3,205
2026-02-04	15.750	15.950	15.650	15.950	15.276	5,497
2026-02-03	15.650	15.800	15.500	15.750	15.085	6,062
2026-02-02	15.800	15.800	15.550	15.600	14.941	5,232

← NewerPage 3 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.