Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.800	15.800	15.550	15.600	14.941	5,232
2026-01-30	16.000	16.250	15.850	15.850	15.181	10,447
2026-01-29	16.150	16.350	16.000	16.000	15.324	7,720
2026-01-28	16.300	16.400	16.200	16.200	15.516	2,599
2026-01-27	16.450	16.450	16.250	16.300	15.612	3,044
2026-01-26	16.350	16.600	16.300	16.450	15.755	7,107
2026-01-23	16.500	16.500	16.300	16.300	15.612	3,859
2026-01-22	16.100	16.500	16.100	16.450	15.755	10,669
2026-01-21	16.150	16.300	16.000	16.000	15.324	9,135
2026-01-20	16.500	16.550	16.100	16.200	15.516	9,218
2026-01-19	16.600	16.600	16.100	16.350	15.660	17,719
2026-01-16	16.450	16.950	16.450	16.950	16.234	11,491
2026-01-15	16.100	16.500	16.050	16.500	15.803	8,416
2026-01-14	15.950	16.100	15.750	16.100	15.420	8,561
2026-01-13	15.750	16.100	15.600	15.850	15.181	6,920
2026-01-12	15.850	15.850	15.500	15.800	15.133	6,772
2026-01-09	15.950	16.000	15.800	15.850	15.181	4,701
2026-01-08	15.700	15.950	15.700	15.950	15.276	6,118
2026-01-07	15.350	15.700	15.300	15.700	15.037	10,768
2026-01-05	15.250	15.350	15.150	15.150	14.510	4,800
2026-01-02	15.300	15.300	15.050	15.150	14.510	10,932
2025-12-30	15.000	15.300	15.000	15.300	14.654	5,266
2025-12-29	14.850	15.450	14.850	15.050	14.414	14,830
2025-12-23	14.800	14.850	14.650	14.800	14.175	6,047
2025-12-22	14.850	14.900	14.650	14.650	14.031	4,430
2025-12-19	14.900	14.950	14.750	14.900	14.271	3,754
2025-12-18	14.600	14.950	14.600	14.950	14.319	8,084
2025-12-17	14.700	14.700	14.550	14.550	13.936	2,753
2025-12-16	14.650	14.950	14.550	14.600	13.983	4,732
2025-12-15	14.700	14.950	14.600	14.650	14.031	7,638
2025-12-12	14.600	14.750	14.550	14.700	14.079	5,990
2025-12-11	14.450	14.600	14.400	14.550	13.936	4,466
2025-12-10	14.350	14.450	14.300	14.450	13.840	4,668
2025-12-09	14.250	14.400	14.200	14.300	13.696	6,074
2025-12-08	14.200	14.350	14.200	14.200	13.600	3,522
2025-12-05	14.200	14.350	14.200	14.200	13.600	4,673
2025-12-04	14.150	14.350	14.150	14.150	13.552	7,950
2025-12-03	14.150	14.400	14.150	14.200	13.600	3,605
2025-12-02	14.200	14.450	14.150	14.150	13.552	10,906
2025-12-01	14.200	14.400	14.150	14.150	13.552	4,690
2025-11-28	14.150	14.350	14.150	14.200	13.600	3,951
2025-11-27	14.050	14.350	14.050	14.150	13.552	4,451
2025-11-26	14.100	14.200	14.050	14.050	13.457	3,550
2025-11-25	14.050	14.150	14.050	14.150	13.552	5,508
2025-11-24	13.800	14.150	13.800	14.050	13.457	6,823
2025-11-21	13.950	13.950	13.800	13.800	13.217	9,165
2025-11-20	14.100	14.150	13.950	14.000	13.409	2,631
2025-11-19	14.100	14.250	13.950	14.000	13.409	5,500
2025-11-18	14.250	14.250	14.000	14.100	13.505	7,342
2025-11-17	14.250	14.350	14.050	14.150	13.552	5,009
2025-11-14	14.250	14.400	14.250	14.250	13.648	4,794
2025-11-13	14.650	14.650	14.250	14.250	13.648	8,405
2025-11-12	14.300	14.650	14.300	14.650	14.031	4,756
2025-11-11	14.150	14.250	14.100	14.200	13.600	8,403
2025-11-10	14.100	14.300	14.100	14.150	13.552	5,052
2025-11-07	14.000	14.150	13.900	14.050	13.457	6,295
2025-11-06	13.750	13.800	13.550	13.800	13.217	6,974
2025-11-05	13.750	13.800	13.600	13.750	13.169	10,761
2025-11-04	13.950	14.050	13.650	13.750	13.169	13,628
2025-11-03	14.100	14.100	13.800	13.900	13.313	5,494

← NewerPage 4 of 21 · 1,260 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.