Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.520	15.620	15.460	15.500	15.500	1,016
2026-10-20	15.500	15.500	15.500	15.500	15.500	26
2026-10-19	15.600	15.600	15.600	15.600	15.600	132
2026-10-16	15.520	15.700	15.520	15.600	15.600	718
2026-10-15	15.800	15.830	15.540	15.540	15.540	247
2026-10-14	15.800	15.840	15.800	15.840	15.840	2,146
2026-10-13	15.600	15.700	15.560	15.560	15.560	1,055
2026-10-12	15.640	15.740	15.640	15.740	15.740	48
2026-10-09	15.460	15.760	15.440	15.760	15.760	120
2026-10-08	15.440	15.680	15.260	15.680	15.680	755
2026-10-07	15.340	15.340	15.260	15.260	15.260	1,348
2026-10-06	15.700	15.700	15.560	15.560	15.560	257
2026-10-05	15.820	15.820	15.540	15.540	15.540	368
2026-10-02	15.970	15.970	15.800	15.800	15.800	507
2026-10-01	16.160	16.160	16.100	16.100	16.100	70
2026-09-30	16.460	16.460	16.400	16.400	16.400	1,685
2026-09-29	16.300	16.300	16.300	16.300	16.300	10
2026-09-28	16.200	16.290	16.180	16.280	16.280	168
2026-09-25	16.190	16.190	16.080	16.080	16.080	185
2026-09-24	16.420	16.420	16.280	16.340	16.340	733
2026-09-23	16.470	16.470	16.470	16.470	16.470	55
2026-09-22	16.480	16.530	16.460	16.460	16.460	223
2026-09-21	16.700	16.740	16.480	16.480	16.480	609
2026-09-18	16.780	16.840	16.780	16.840	16.840	89
2026-09-17	16.580	16.830	16.580	16.820	16.820	157
2026-09-16	16.380	16.480	16.380	16.400	16.400	469
2026-09-15	16.160	16.160	16.160	16.160	16.160	253
2026-09-14	16.260	16.260	16.110	16.210	16.210	222
2026-09-11	16.270	16.270	16.200	16.200	16.200	62
2026-09-10	16.250	16.330	16.250	16.330	16.330	130
2026-09-09	16.160	16.210	16.160	16.210	16.210	149
2026-09-07	16.300	16.300	16.080	16.080	16.080	430
2026-09-04	16.100	16.100	16.100	16.100	16.100	1,000
2026-09-03	15.960	16.180	15.960	16.070	16.070	85
2026-09-02	15.800	15.900	15.760	15.900	15.900	172
2026-09-01	16.020	16.020	15.820	15.820	15.820	3,900
2026-08-31	16.220	16.280	16.140	16.240	16.240	544
2026-08-28	16.020	16.280	16.020	16.280	16.280	655
2026-08-27	16.240	16.240	16.240	16.240	16.240	66
2026-08-26	16.200	16.300	16.200	16.300	16.300	120
2026-08-25	16.240	16.240	16.160	16.160	16.160	140
2026-08-24	16.260	16.360	16.170	16.170	16.170	230
2026-08-21	16.000	16.000	15.950	15.950	15.950	70
2026-08-20	15.740	15.920	15.740	15.920	15.920	745
2026-08-19	15.840	15.940	15.840	15.940	15.940	81
2026-08-18	15.970	16.120	15.960	15.960	15.960	1,317
2026-08-17	16.100	16.100	15.960	16.060	16.060	312
2026-08-14	15.950	16.260	15.900	16.260	16.260	3,038
2026-08-13	16.300	16.320	16.000	16.000	16.000	3,710
2026-08-12	16.280	16.280	16.280	16.280	16.280	75
2026-08-11	16.620	16.640	16.510	16.510	16.510	504
2026-08-10	15.520	16.120	15.520	16.120	16.120	2,633
2026-08-07	15.420	15.720	15.420	15.720	15.720	2,546
2026-08-06	15.540	15.640	15.540	15.640	15.640	5,050
2026-08-05	15.220	15.220	15.180	15.200	15.200	1,384
2026-08-04	15.060	15.100	15.000	15.060	15.060	1,791
2026-08-03	15.300	15.420	15.240	15.320	15.320	6,200
2026-07-31	14.920	15.860	14.740	15.700	15.700	8,700
2026-07-30	17.120	17.220	16.940	16.940	16.940	1,131
2026-07-29	17.240	17.260	17.140	17.200	17.200	1,748

Page 1 of 2 · 65 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	0.3000 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.