Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.500	14.680	14.470	14.680	14.680	1,549
2026-05-05	14.510	14.540	14.450	14.450	14.450	1,915
2026-05-04	14.640	14.840	14.620	14.620	14.620	2,616
2026-05-01	14.950	14.950	14.950	14.950	14.950	0
2026-04-30	14.560	14.950	14.400	14.950	14.950	5,818
2026-04-29	15.100	15.100	14.560	14.560	14.560	944
2026-04-28	15.760	15.760	14.960	14.960	14.960	632
2026-04-27	16.360	16.360	15.600	15.600	15.600	335
2026-04-24	16.960	16.960	16.750	16.820	16.820	1,231
2026-04-23	17.900	17.900	17.700	17.700	16.950	3,215
2026-04-22	17.740	17.740	17.510	17.550	16.806	2,586
2026-04-21	17.620	17.640	17.540	17.590	16.845	1,787
2026-04-20	17.610	17.620	17.580	17.620	16.873	259
2026-04-17	17.180	17.320	16.900	17.320	16.586	351
2026-04-16	17.200	17.250	17.200	17.220	16.490	1,050
2026-04-15	17.820	17.880	17.500	17.500	16.759	4,138
2026-04-14	18.260	18.310	18.020	18.020	17.256	310
2026-04-13	18.240	18.380	18.240	18.380	17.601	452
2026-04-10	18.400	18.460	18.380	18.410	17.630	1,224
2026-04-09	18.020	18.080	17.800	17.800	17.046	454
2026-04-08	18.090	18.180	18.010	18.180	17.410	579
2026-04-07	17.260	17.520	17.260	17.520	16.778	132
2026-04-02	17.050	17.250	17.050	17.250	16.519	400
2026-04-01	17.175	17.175	17.150	17.150	16.423	100
2026-03-31	16.500	16.750	16.450	16.750	16.040	775
2026-03-30	16.450	16.550	16.450	16.500	15.801	287
2026-03-27	16.500	16.775	16.500	16.725	16.016	914
2026-03-26	16.700	16.700	16.500	16.700	15.992	433
2026-03-25	16.650	16.825	16.650	16.800	16.088	917
2026-03-24	16.400	16.400	16.250	16.325	15.633	267
2026-03-23	16.000	16.900	16.000	16.875	16.160	2,775
2026-03-20	16.800	16.950	16.400	16.550	15.849	1,374
2026-03-19	17.400	17.400	17.100	17.250	16.519	1,094
2026-03-18	18.500	18.500	18.250	18.250	17.477	1,540
2026-03-17	18.550	18.550	18.400	18.450	17.668	312
2026-03-16	18.450	18.600	18.400	18.500	17.716	1,380
2026-03-13	18.275	18.550	18.275	18.550	17.764	996
2026-03-12	17.800	18.200	17.800	18.100	17.333	840
2026-03-11	17.600	17.600	17.550	17.550	16.806	350
2026-03-10	17.900	17.900	17.500	17.500	16.759	656
2026-03-09	17.450	17.700	17.300	17.300	16.567	2,100
2026-03-06	17.950	17.950	17.900	17.900	17.142	496
2026-03-05	17.700	17.775	17.700	17.750	16.998	1,551
2026-03-04	17.350	17.850	17.350	17.850	17.094	385
2026-03-03	17.200	17.425	17.200	17.400	16.663	526
2026-03-02	17.750	17.750	17.650	17.650	16.902	1,503
2026-02-27	17.725	17.950	17.700	17.900	17.142	3,874
2026-02-26	17.950	17.950	17.700	17.825	17.070	705
2026-02-25	17.900	18.025	17.900	18.025	17.261	433
2026-02-24	17.975	17.975	17.850	17.850	17.094	523
2026-02-23	18.350	18.350	18.125	18.125	17.357	1,213
2026-02-20	18.325	18.325	18.000	18.050	17.285	2,502
2026-02-19	18.100	18.400	18.100	18.300	17.525	944
2026-02-18	17.550	17.925	17.550	17.925	17.166	184
2026-02-17	17.400	17.575	17.400	17.575	16.830	1,284
2026-02-16	17.200	17.200	17.050	17.200	16.471	2,087
2026-02-13	17.450	17.500	17.300	17.300	16.567	1,307
2026-02-12	17.400	17.450	17.175	17.200	16.471	2,126
2026-02-11	17.100	17.300	17.000	17.175	16.447	642
2026-02-10	16.700	16.900	16.700	16.850	16.136	536

← NewerPage 3 of 16 · 956 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.