Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.950	13.950	13.600	13.700	13.122	18,993
2025-10-30	14.200	14.250	13.850	13.950	13.361	4,787
2025-10-29	14.350	14.350	13.950	14.000	13.409	16,537
2025-10-28	14.450	14.450	14.300	14.350	13.744	3,296
2025-10-27	14.150	14.500	14.150	14.500	13.888	9,242
2025-10-24	14.250	14.300	14.100	14.100	13.505	7,170
2025-10-23	14.400	14.500	13.950	13.950	13.361	8,288
2025-10-22	14.450	14.450	13.800	13.800	13.217	3,117
2025-10-21	13.850	14.450	13.750	14.450	13.840	4,953
2025-10-20	13.700	13.950	13.700	13.850	13.265	3,534
2025-10-17	13.850	13.900	13.650	13.650	13.074	7,293
2025-10-16	13.700	13.950	13.600	13.850	13.265	7,945
2025-10-15	13.750	13.900	13.750	13.900	13.313	7,307
2025-10-14	13.500	13.800	13.300	13.750	13.169	18,126
2025-10-13	12.950	13.700	12.850	13.450	12.882	32,723
2025-10-10	12.850	13.050	12.850	13.000	12.451	4,400
2025-10-09	12.950	13.050	12.850	12.850	12.307	2,832
2025-10-08	12.950	13.000	12.850	12.900	12.355	4,295
2025-10-07	12.950	13.000	12.850	13.000	12.451	2,927
2025-10-06	12.950	13.050	12.850	12.850	12.307	5,030
2025-10-03	12.950	13.050	12.950	12.950	12.403	2,852
2025-10-02	12.900	13.050	12.850	12.900	12.355	2,780
2025-10-01	13.150	13.150	12.900	12.900	12.355	4,632
2025-09-30	13.150	13.200	12.950	13.000	12.451	4,137
2025-09-29	13.250	13.250	13.100	13.200	12.643	2,416
2025-09-26	12.850	13.350	12.750	13.250	12.691	11,882
2025-09-25	13.050	13.050	12.700	12.700	12.164	7,815
2025-09-24	13.100	13.100	12.950	12.950	12.403	3,790
2025-09-23	13.200	13.200	13.050	13.050	12.499	2,661
2025-09-22	13.100	13.250	13.100	13.150	12.595	5,934
2025-09-19	13.200	13.250	13.100	13.100	12.547	11,233
2025-09-18	13.150	13.250	12.950	13.150	12.595	11,103
2025-09-17	13.150	13.150	13.000	13.150	12.595	2,959
2025-09-16	13.050	13.150	13.000	13.150	12.595	1,336
2025-09-15	13.200	13.200	13.050	13.050	12.499	2,244
2025-09-12	13.200	13.200	13.050	13.200	12.643	3,635
2025-09-11	13.200	13.200	13.100	13.200	12.643	10,158
2025-09-10	13.100	13.200	12.950	13.200	12.643	7,469
2025-09-09	13.150	13.200	12.900	12.950	12.403	7,538
2025-09-08	12.950	13.200	12.950	13.150	12.595	3,648
2025-09-05	13.200	13.200	12.900	12.950	12.403	14,369
2025-09-04	13.200	13.250	13.100	13.200	12.643	6,854
2025-09-03	13.150	13.300	13.100	13.200	12.643	3,078
2025-09-02	13.450	13.450	13.150	13.150	12.595	4,619
2025-09-01	13.250	13.550	13.200	13.350	12.786	5,534
2025-08-29	13.150	13.350	13.100	13.250	12.691	3,393
2025-08-28	13.150	13.300	13.100	13.200	12.643	3,664
2025-08-27	13.400	13.400	13.150	13.150	12.595	3,277
2025-08-26	13.350	13.400	13.250	13.400	12.834	4,375
2025-08-25	13.250	13.450	13.100	13.350	12.786	6,613
2025-08-22	13.200	13.300	13.050	13.300	12.738	6,638
2025-08-21	13.050	13.200	13.050	13.200	12.643	4,311
2025-08-20	13.150	13.150	12.900	13.000	12.451	5,956
2025-08-19	13.200	13.200	12.950	13.100	12.547	4,709
2025-08-18	12.850	13.100	12.850	13.100	12.547	5,862
2025-08-15	13.050	13.100	12.750	12.800	12.260	13,002
2025-08-14	13.200	13.350	13.050	13.150	12.595	7,333
2025-08-13	13.250	13.350	13.200	13.300	12.738	6,530
2025-08-12	13.350	13.350	13.100	13.200	12.643	3,214
2025-08-11	13.400	13.450	13.150	13.350	12.786	7,259

← NewerPage 5 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.