Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.200	11.200	10.900	11.100	10.084	3,434
2024-11-12	11.200	11.200	10.950	11.100	10.084	4,787
2024-11-11	11.300	11.400	11.200	11.200	10.175	8,066
2024-11-08	11.350	11.350	11.200	11.200	10.175	3,383
2024-11-07	11.450	11.450	11.250	11.350	10.311	5,719
2024-11-06	11.400	11.500	11.300	11.300	10.266	2,678
2024-11-05	11.500	11.500	11.300	11.300	10.266	5,072
2024-11-04	11.500	11.650	11.350	11.350	10.311	9,030
2024-11-01	11.450	11.500	11.250	11.500	10.447	5,318
2024-10-31	11.450	11.500	11.100	11.500	10.447	9,909
2024-10-30	11.300	11.550	11.300	11.450	10.402	9,845
2024-10-29	10.900	11.400	10.900	11.300	10.266	8,800
2024-10-28	11.200	11.500	11.200	11.450	10.402	15,416
2024-10-25	10.950	11.250	10.900	11.250	10.220	19,565
2024-10-24	10.900	11.100	10.800	11.000	9.993	31,295
2024-10-23	10.900	10.950	10.600	10.800	9.811	22,441
2024-10-22	10.350	10.450	10.300	10.450	9.493	4,217
2024-10-21	10.200	10.350	10.150	10.350	9.403	4,684
2024-10-18	10.250	10.300	10.150	10.250	9.312	1,656
2024-10-17	10.200	10.300	10.150	10.250	9.312	2,050
2024-10-16	10.150	10.250	10.150	10.250	9.312	5,502
2024-10-15	10.150	10.200	10.100	10.200	9.266	1,802
2024-10-14	10.150	10.200	10.100	10.200	9.266	4,724
2024-10-11	10.250	10.300	10.100	10.150	9.221	2,286
2024-10-10	10.250	10.300	10.150	10.200	9.266	2,707
2024-10-09	10.200	10.200	10.150	10.200	9.266	904
2024-10-08	10.100	10.250	10.100	10.200	9.266	2,333
2024-10-07	10.250	10.250	10.100	10.250	9.312	5,347
2024-10-04	10.350	10.350	10.200	10.250	9.312	1,501
2024-10-03	10.250	10.300	10.200	10.300	9.357	2,234
2024-10-02	10.250	10.300	10.150	10.250	9.312	6,237
2024-10-01	10.350	10.350	10.150	10.250	9.312	1,622
2024-09-30	10.250	10.350	10.250	10.300	9.357	2,800
2024-09-27	10.250	10.300	10.150	10.250	9.312	3,440
2024-09-26	10.150	10.250	10.100	10.250	9.312	5,982
2024-09-25	10.200	10.250	10.150	10.150	9.221	1,265
2024-09-24	10.200	10.300	10.200	10.300	9.357	3,314
2024-09-23	10.300	10.300	10.100	10.200	9.266	3,012
2024-09-20	10.300	10.300	10.150	10.300	9.357	2,124
2024-09-19	10.200	10.300	10.100	10.300	9.357	6,902
2024-09-18	10.200	10.200	10.150	10.200	9.266	3,043
2024-09-17	10.350	10.350	10.150	10.350	9.403	3,537
2024-09-16	10.350	10.350	10.150	10.350	9.403	2,629
2024-09-13	10.100	10.350	10.050	10.350	9.403	4,257
2024-09-12	10.100	10.200	10.050	10.150	9.221	1,857
2024-09-11	10.200	10.200	10.000	10.050	9.130	2,227
2024-09-10	10.200	10.200	10.100	10.200	9.266	2,049
2024-09-09	10.150	10.250	10.050	10.100	9.175	1,273
2024-09-06	10.100	10.350	10.050	10.100	9.175	6,194
2024-09-05	10.100	10.100	10.000	10.000	9.085	1,519
2024-09-04	10.150	10.200	10.000	10.100	9.175	2,575
2024-09-03	10.200	10.250	10.050	10.050	9.130	1,886
2024-09-02	10.100	10.300	10.050	10.200	9.266	4,026
2024-08-30	10.050	10.100	10.000	10.100	9.175	6,702
2024-08-29	10.000	10.050	9.940	10.000	9.085	2,586
2024-08-28	10.050	10.050	9.920	10.000	9.085	1,464
2024-08-27	9.880	10.050	9.880	10.050	9.130	3,625
2024-08-26	9.940	9.940	9.880	9.920	9.012	3,453
2024-08-23	9.920	9.980	9.860	9.940	9.030	4,293
2024-08-22	9.940	9.940	9.880	9.920	9.012	1,909

← NewerPage 9 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.