Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.550	12.600	12.500	12.600	12.068	7,697
2025-05-13	12.450	12.550	12.350	12.500	11.972	8,066
2025-05-12	12.400	12.550	12.350	12.350	11.829	7,775
2025-05-09	12.500	12.500	12.350	12.400	11.876	4,584
2025-05-08	12.500	12.600	12.400	12.500	11.972	6,302
2025-05-07	12.700	12.700	12.500	12.550	12.020	12,562
2025-05-06	12.800	12.850	12.700	12.700	12.164	6,562
2025-05-05	13.050	13.100	12.700	12.850	12.307	6,134
2025-05-02	13.050	13.100	12.950	13.100	12.547	12,254
2025-04-30	12.700	12.950	12.700	12.950	12.403	9,963
2025-04-29	12.650	12.800	12.500	12.700	12.164	9,624
2025-04-28	12.500	12.700	12.500	12.650	12.116	18,568
2025-04-25	13.200	13.200	12.000	12.500	11.972	25,761
2025-04-24	13.500	13.550	13.300	13.400	12.173	24,843
2025-04-23	13.100	13.300	13.050	13.200	11.992	32,946
2025-04-22	12.950	13.050	12.900	13.050	11.855	16,578
2025-04-17	12.950	13.050	12.750	12.900	11.719	13,415
2025-04-16	12.950	12.950	12.750	12.900	11.719	9,778
2025-04-15	12.900	12.950	12.850	12.900	11.719	7,003
2025-04-14	12.750	12.950	12.750	12.900	11.719	6,748
2025-04-11	12.650	12.800	12.600	12.700	11.537	12,033
2025-04-10	12.650	12.950	12.600	12.650	11.492	13,139
2025-04-09	12.350	12.450	12.200	12.300	11.174	12,321
2025-04-08	11.750	12.700	11.750	12.650	11.492	20,358
2025-04-07	11.900	12.050	11.500	11.900	10.811	27,128
2025-04-04	12.350	12.350	11.950	12.050	10.947	22,956
2025-04-03	12.350	12.550	12.100	12.450	11.310	14,042
2025-04-02	12.300	12.550	12.300	12.450	11.310	8,260
2025-04-01	12.300	12.400	12.150	12.300	11.174	9,664
2025-03-31	12.300	12.300	12.100	12.200	11.083	8,935
2025-03-28	12.200	12.300	12.100	12.300	11.174	5,297
2025-03-27	12.200	12.200	12.050	12.150	11.038	4,076
2025-03-26	12.100	12.200	12.100	12.200	11.083	4,124
2025-03-25	12.200	12.200	12.000	12.100	10.992	6,673
2025-03-24	12.100	12.250	12.100	12.200	11.083	6,087
2025-03-21	12.100	12.150	12.050	12.150	11.038	13,549
2025-03-20	11.700	12.150	11.650	12.150	11.038	13,575
2025-03-19	11.800	11.850	11.650	11.700	10.629	7,017
2025-03-18	11.700	11.850	11.700	11.800	10.720	6,760
2025-03-17	11.550	11.700	11.550	11.650	10.584	5,282
2025-03-14	11.650	11.750	11.550	11.550	10.493	3,894
2025-03-13	11.700	11.750	11.550	11.650	10.584	2,280
2025-03-12	11.650	11.750	11.600	11.700	10.629	2,232
2025-03-11	11.650	11.800	11.550	11.550	10.493	5,405
2025-03-10	11.550	11.800	11.550	11.550	10.493	11,814
2025-03-07	11.550	11.700	11.450	11.550	10.493	6,845
2025-03-06	11.450	11.600	11.400	11.600	10.538	8,326
2025-03-05	11.300	11.650	11.300	11.500	10.447	8,714
2025-03-04	11.400	11.450	11.300	11.300	10.266	9,174
2025-03-03	11.450	11.450	11.350	11.350	10.311	5,792
2025-02-28	11.350	11.450	11.250	11.450	10.402	3,382
2025-02-27	11.300	11.450	11.300	11.350	10.311	7,655
2025-02-26	11.450	11.450	11.300	11.300	10.266	9,410
2025-02-25	11.400	11.450	11.250	11.450	10.402	9,741
2025-02-24	11.300	11.400	11.200	11.400	10.356	7,965
2025-02-21	11.400	11.450	11.300	11.300	10.266	14,022
2025-02-20	11.400	11.500	11.350	11.400	10.356	8,627
2025-02-19	11.500	11.550	11.400	11.450	10.402	7,808
2025-02-18	11.550	11.600	11.450	11.450	10.402	10,376
2025-02-17	11.650	11.700	11.500	11.600	10.538	11,776

← NewerPage 7 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.