Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.960	17.000	16.960	17.000	17.000	92
2026-07-27	16.880	16.980	16.880	16.980	16.980	82
2026-07-24	16.620	16.680	16.620	16.680	16.680	635
2026-07-23	16.500	16.700	16.500	16.700	16.700	718
2026-07-22	16.680	16.680	16.680	16.680	16.680	200
2026-07-21	15.820	15.820	15.820	15.820	15.820	0
2026-07-20	16.000	16.000	16.000	16.000	16.000	700
2026-07-17	15.830	15.830	15.820	15.820	15.820	100
2026-07-16	15.600	15.720	15.600	15.720	15.720	183
2026-07-15	15.600	15.720	15.570	15.720	15.720	427
2026-07-14	15.420	15.470	15.420	15.470	15.470	424
2026-07-13	15.370	15.600	15.370	15.450	15.450	1,943
2026-07-10	16.000	16.000	16.000	16.000	16.000	4
2026-07-09	16.000	16.080	15.900	16.000	16.000	1,265
2026-07-08	15.580	15.580	15.580	15.580	15.580	0
2026-07-07	15.570	15.760	15.500	15.580	15.580	807
2026-07-06	15.580	15.580	15.580	15.580	15.580	12
2026-07-03	15.260	15.260	15.260	15.260	15.260	120
2026-07-02	15.320	15.480	15.320	15.480	15.480	1,063
2026-07-01	15.200	15.220	15.040	15.140	15.140	503
2026-06-30	15.250	15.300	15.200	15.300	15.300	416
2026-06-29	15.200	15.200	15.200	15.200	15.200	2
2026-06-26	15.680	15.940	15.680	15.940	15.940	126
2026-06-25	15.500	15.520	15.490	15.490	15.490	2,452
2026-06-24	15.330	15.460	15.330	15.460	15.460	11
2026-06-23	15.340	15.340	15.120	15.200	15.200	684
2026-06-22	15.180	15.180	15.120	15.120	15.120	120
2026-06-19	15.120	15.120	15.120	15.120	15.120	0
2026-06-18	15.080	15.160	15.080	15.120	15.120	199
2026-06-17	15.160	15.160	15.160	15.160	15.160	9
2026-06-16	15.280	15.280	15.030	15.030	15.030	124
2026-06-15	15.260	15.260	15.260	15.260	15.260	88
2026-06-12	15.040	15.320	15.040	15.320	15.320	1,144
2026-06-11	14.990	15.040	14.990	15.040	15.040	86
2026-06-10	14.920	15.020	14.860	14.860	14.860	586
2026-06-09	14.960	14.960	14.960	14.960	14.960	102
2026-06-08	15.000	15.000	15.000	15.000	15.000	0
2026-06-05	15.040	15.100	15.000	15.000	15.000	2,076
2026-06-04	14.600	14.600	14.600	14.600	14.600	0
2026-06-03	14.600	14.600	14.600	14.600	14.600	0
2026-06-02	14.660	14.660	14.560	14.600	14.600	671
2026-06-01	14.840	14.840	14.570	14.570	14.570	2,004
2026-05-29	15.000	15.000	15.000	15.000	15.000	2
2026-05-28	14.920	14.920	14.810	14.810	14.810	123
2026-05-27	15.010	15.010	14.920	14.920	14.920	431
2026-05-26	15.070	15.070	14.840	14.940	14.940	509
2026-05-25	15.150	15.220	15.070	15.070	15.070	2,508
2026-05-22	15.040	15.100	15.000	15.020	15.020	1,812
2026-05-21	14.740	15.040	14.740	14.930	14.930	1,457
2026-05-20	14.580	14.840	14.580	14.840	14.840	77
2026-05-19	14.340	14.340	14.340	14.340	14.340	0
2026-05-18	14.340	14.340	14.300	14.340	14.340	750
2026-05-15	14.280	14.420	14.280	14.360	14.360	728
2026-05-14	14.240	14.240	14.240	14.240	14.240	0
2026-05-13	14.360	14.360	14.160	14.240	14.240	121
2026-05-12	14.100	14.280	14.080	14.240	14.240	2,641
2026-05-11	14.460	14.460	14.240	14.350	14.350	762
2026-05-08	14.550	14.740	14.540	14.540	14.540	601
2026-05-07	14.790	14.820	14.700	14.700	14.700	2,588
2026-05-06	14.500	14.680	14.470	14.680	14.680	1,549

← NewerPage 2 of 5 · 252 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.