Atria Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.540	15.700	15.540	15.700	15.700	1,739
2026-10-15	15.920	15.920	15.480	15.500	15.500	3,115
2026-10-14	15.720	15.900	15.720	15.900	15.900	2,731
2026-10-13	15.580	15.720	15.580	15.720	15.720	1,614
2026-10-12	15.760	15.760	15.500	15.660	15.660	2,180
2026-10-09	15.560	15.780	15.340	15.760	15.760	4,764
2026-10-08	15.380	15.600	15.180	15.180	15.180	10,513
2026-10-07	15.580	15.580	15.260	15.260	15.260	3,619
2026-10-06	15.620	15.760	15.540	15.580	15.580	5,088
2026-10-05	15.780	15.880	15.540	15.540	15.540	3,158
2026-10-02	16.120	16.120	15.700	15.700	15.700	3,801
2026-10-01	16.160	16.160	15.900	16.120	16.120	2,505
2026-09-30	16.480	16.480	16.200	16.200	16.200	3,820
2026-09-29	16.200	16.520	16.200	16.520	16.520	3,530
2026-09-28	16.100	16.240	16.100	16.200	16.200	3,026
2026-09-25	16.200	16.320	16.080	16.160	16.160	2,808
2026-09-24	16.420	16.460	16.200	16.200	16.200	4,225
2026-09-23	16.460	16.480	16.400	16.400	16.400	3,682
2026-09-22	16.460	16.560	16.440	16.480	16.480	4,174
2026-09-21	16.800	16.800	16.400	16.440	16.440	5,611
2026-09-18	16.720	16.940	16.700	16.800	16.800	5,307
2026-09-17	16.480	16.840	16.480	16.640	16.640	3,558
2026-09-16	16.280	16.780	16.280	16.480	16.480	7,988
2026-09-15	16.040	16.340	16.040	16.280	16.280	3,144
2026-09-14	16.040	16.260	16.040	16.040	16.040	4,123
2026-09-11	16.260	16.340	16.040	16.040	16.040	3,699
2026-09-10	16.060	16.380	16.020	16.260	16.260	6,457
2026-09-09	16.020	16.280	15.900	16.060	16.060	6,913
2026-09-08	16.000	16.440	16.000	16.020	16.020	14,175
2026-09-07	16.220	16.300	15.960	16.120	16.120	5,016
2026-09-04	16.100	16.220	16.040	16.220	16.220	6,309
2026-09-03	16.080	16.220	15.920	16.140	16.140	4,162
2026-09-02	15.760	16.080	15.740	16.080	16.080	5,910
2026-09-01	15.740	16.080	15.740	15.760	15.760	8,012
2026-08-31	16.040	16.300	15.740	15.740	15.740	13,036
2026-08-28	16.160	16.280	16.020	16.020	16.020	4,094
2026-08-27	16.260	16.300	16.160	16.160	16.160	3,256
2026-08-26	16.260	16.360	16.140	16.140	16.140	3,674
2026-08-25	16.020	16.360	16.020	16.240	16.240	3,277
2026-08-24	16.080	16.340	15.920	15.960	15.960	5,526
2026-08-21	15.900	16.100	15.860	16.080	16.080	4,708
2026-08-20	15.860	16.000	15.740	15.880	15.880	4,255
2026-08-19	15.880	15.960	15.760	15.860	15.860	2,985
2026-08-18	16.060	16.120	15.840	15.840	15.840	3,548
2026-08-17	15.960	16.080	15.960	16.060	16.060	1,686
2026-08-14	16.000	16.260	15.800	15.960	15.960	8,092
2026-08-13	16.320	16.320	16.000	16.040	16.040	5,414
2026-08-12	16.560	16.560	16.020	16.220	16.220	7,659
2026-08-11	16.480	16.680	16.360	16.360	16.360	10,916
2026-08-10	15.660	16.480	15.520	16.480	16.480	16,957
2026-08-07	15.760	15.760	15.240	15.680	15.680	10,562
2026-08-06	15.760	15.800	15.480	15.780	15.780	5,621
2026-08-05	15.140	15.680	15.060	15.680	15.680	25,277
2026-08-04	15.260	15.260	14.820	15.140	15.140	22,812
2026-08-03	15.680	15.680	15.180	15.300	15.300	28,569
2026-07-31	15.760	15.940	14.560	15.680	15.680	61,339
2026-07-30	17.200	17.320	16.920	16.920	16.920	4,019
2026-07-29	17.160	17.360	17.120	17.200	17.200	4,325
2026-07-28	16.940	17.160	16.920	17.160	17.160	10,645
2026-07-27	16.840	16.980	16.760	16.940	16.940	6,795

Page 1 of 5 · 249 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.