Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.400	13.400	13.100	13.400	12.834	8,630
2025-08-07	13.150	13.350	13.100	13.350	12.786	6,104
2025-08-06	13.200	13.350	13.200	13.200	12.643	6,224
2025-08-05	13.250	13.300	13.200	13.200	12.643	6,129
2025-08-04	13.200	13.450	13.200	13.300	12.738	6,517
2025-08-01	13.350	13.550	13.200	13.200	12.643	8,059
2025-07-31	13.550	13.750	13.300	13.350	12.786	13,245
2025-07-30	13.600	13.650	13.500	13.500	12.930	692
2025-07-29	13.550	13.700	13.500	13.550	12.978	6,208
2025-07-28	13.600	13.650	13.500	13.550	12.978	6,330
2025-07-25	13.550	13.650	13.500	13.550	12.978	6,483
2025-07-24	13.750	13.750	13.550	13.550	12.978	4,848
2025-07-23	13.700	13.800	13.650	13.750	13.169	6,831
2025-07-22	13.800	13.800	13.600	13.700	13.122	2,751
2025-07-21	13.700	13.800	13.600	13.800	13.217	2,614
2025-07-18	13.800	13.800	13.600	13.800	13.217	12,430
2025-07-17	13.850	13.900	13.600	13.750	13.169	6,389
2025-07-16	13.750	13.850	13.650	13.850	13.265	8,213
2025-07-15	13.750	13.900	13.750	13.750	13.169	2,738
2025-07-14	13.850	13.900	13.600	13.750	13.169	6,139
2025-07-11	13.700	14.000	13.500	13.900	13.313	14,166
2025-07-10	13.650	13.850	13.450	13.800	13.217	8,189
2025-07-09	13.800	13.850	13.650	13.650	13.074	4,227
2025-07-08	13.800	13.800	13.650	13.800	13.217	6,433
2025-07-07	13.500	13.800	13.450	13.800	13.217	9,005
2025-07-04	13.800	13.800	13.400	13.450	12.882	6,745
2025-07-03	13.600	13.800	13.400	13.800	13.217	8,613
2025-07-02	13.550	13.650	13.400	13.550	12.978	6,591
2025-07-01	13.650	13.650	13.450	13.550	12.978	5,295
2025-06-30	13.550	13.650	13.450	13.650	13.074	8,577
2025-06-27	13.400	13.550	13.250	13.550	12.978	14,936
2025-06-26	13.050	13.450	13.050	13.450	12.882	11,889
2025-06-25	13.100	13.200	12.900	13.050	12.499	5,842
2025-06-24	12.900	13.100	12.900	13.050	12.499	3,633
2025-06-23	12.850	12.900	12.700	12.900	12.355	2,596
2025-06-19	12.950	12.950	12.850	12.950	12.403	1,714
2025-06-18	13.150	13.200	12.900	12.950	12.403	3,678
2025-06-17	13.000	13.150	12.950	13.150	12.595	5,722
2025-06-16	12.900	12.900	12.750	12.800	12.260	2,872
2025-06-13	13.050	13.050	12.750	12.800	12.260	3,347
2025-06-12	13.100	13.100	12.800	13.050	12.499	5,070
2025-06-11	13.150	13.300	13.150	13.200	12.643	4,408
2025-06-10	13.000	13.200	12.950	13.150	12.595	4,646
2025-06-09	12.950	13.150	12.900	13.050	12.499	6,223
2025-06-06	12.900	12.950	12.800	12.900	12.355	5,904
2025-06-05	12.800	12.900	12.650	12.900	12.355	9,192
2025-06-04	12.650	12.800	12.600	12.800	12.260	8,188
2025-06-03	12.650	12.650	12.500	12.650	12.116	5,794
2025-06-02	12.600	12.700	12.550	12.650	12.116	7,196
2025-05-30	12.600	12.750	12.600	12.650	12.116	3,575
2025-05-28	12.600	12.750	12.500	12.650	12.116	6,059
2025-05-27	12.600	12.700	12.500	12.600	12.068	7,913
2025-05-26	12.700	12.700	12.550	12.600	12.068	5,609
2025-05-23	12.750	12.800	12.600	12.700	12.164	3,717
2025-05-22	12.800	12.800	12.600	12.650	12.116	2,530
2025-05-21	12.800	12.850	12.700	12.750	12.212	4,882
2025-05-20	12.750	12.900	12.650	12.800	12.260	7,036
2025-05-19	12.550	12.850	12.500	12.750	12.212	12,117
2025-05-16	12.400	12.550	12.250	12.550	12.020	6,910
2025-05-15	12.550	12.550	12.350	12.400	11.876	10,520

← NewerPage 6 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.