Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.700	11.750	11.550	11.650	10.584	10,278
2025-02-13	11.550	11.750	11.050	11.750	10.674	28,347
2025-02-12	12.000	12.350	12.000	12.250	11.129	9,592
2025-02-11	12.000	12.050	11.900	12.000	10.901	7,536
2025-02-10	11.700	12.000	11.700	12.000	10.901	11,824
2025-02-07	11.650	11.800	11.600	11.650	10.584	10,090
2025-02-06	11.750	11.750	11.600	11.750	10.674	5,020
2025-02-05	11.750	11.800	11.700	11.750	10.674	890
2025-02-04	11.650	11.800	11.600	11.700	10.629	2,095
2025-02-03	11.700	11.800	11.600	11.650	10.584	3,426
2025-01-31	11.900	11.900	11.800	11.800	10.720	2,460
2025-01-30	11.650	12.000	11.650	12.000	10.901	12,554
2025-01-29	11.800	11.800	11.550	11.600	10.538	6,379
2025-01-28	11.700	11.850	11.700	11.800	10.720	1,840
2025-01-27	11.900	11.900	11.650	11.700	10.629	3,599
2025-01-24	11.850	11.900	11.850	11.900	10.811	2,209
2025-01-23	11.550	11.950	11.550	11.900	10.811	10,070
2025-01-22	11.700	11.800	11.500	11.700	10.629	6,994
2025-01-21	11.650	11.700	11.650	11.700	10.629	4,236
2025-01-20	11.550	11.650	11.400	11.650	10.584	4,459
2025-01-17	11.450	11.550	11.350	11.550	10.493	6,934
2025-01-16	11.300	11.500	11.300	11.350	10.311	11,496
2025-01-15	11.150	11.350	11.000	11.250	10.220	13,129
2025-01-14	11.150	11.150	11.000	11.150	10.129	3,858
2025-01-13	11.150	11.150	10.900	10.950	9.948	8,041
2025-01-10	11.150	11.250	11.050	11.150	10.129	4,965
2025-01-09	11.300	11.300	11.150	11.150	10.129	9,713
2025-01-08	11.400	11.400	11.250	11.350	10.311	2,676
2025-01-07	11.150	11.400	11.150	11.400	10.356	2,824
2025-01-03	11.200	11.250	11.100	11.100	10.084	7,443
2025-01-02	10.900	11.200	10.900	11.200	10.175	10,833
2024-12-30	11.000	11.000	10.800	10.800	9.811	13,130
2024-12-27	10.700	11.100	10.700	11.000	9.993	5,681
2024-12-23	10.700	10.750	10.600	10.700	9.720	2,901
2024-12-20	10.700	10.850	10.650	10.700	9.720	1,734
2024-12-19	10.600	10.850	10.600	10.700	9.720	6,137
2024-12-18	10.700	10.800	10.600	10.600	9.630	4,874
2024-12-17	10.900	11.100	10.700	10.700	9.720	7,752
2024-12-16	10.950	11.000	10.900	10.900	9.902	3,888
2024-12-13	10.950	11.000	10.900	10.900	9.902	3,506
2024-12-12	10.950	11.050	10.900	10.900	9.902	4,557
2024-12-11	11.000	11.050	10.950	10.950	9.948	3,257
2024-12-10	11.100	11.200	11.000	11.000	9.993	4,549
2024-12-09	11.050	11.100	10.950	11.100	10.084	2,269
2024-12-05	11.000	11.050	10.900	11.050	10.038	3,402
2024-12-04	10.850	11.000	10.850	11.000	9.993	6,015
2024-12-03	10.900	11.000	10.900	10.950	9.948	3,319
2024-12-02	10.900	11.000	10.900	10.900	9.902	4,377
2024-11-29	10.950	11.000	10.900	10.900	9.902	3,672
2024-11-28	10.950	11.000	10.900	10.950	9.948	3,873
2024-11-27	10.950	11.150	10.750	11.150	10.129	7,407
2024-11-26	11.050	11.100	10.850	11.100	10.084	3,143
2024-11-25	10.900	11.050	10.850	11.050	10.038	5,988
2024-11-22	11.100	11.100	10.800	10.900	9.902	8,696
2024-11-21	11.000	11.200	10.800	11.000	9.993	5,933
2024-11-20	11.100	11.100	10.950	11.000	9.993	2,728
2024-11-19	11.100	11.200	11.000	11.100	10.084	1,480
2024-11-18	11.050	11.200	11.000	11.100	10.084	4,730
2024-11-15	11.050	11.200	10.900	11.050	10.038	5,634
2024-11-14	11.100	11.150	10.750	11.150	10.129	8,869

← NewerPage 8 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.