Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.440	9.440	9.360	9.360	8.131	63
2024-08-20	9.360	9.360	9.360	9.360	8.131	107
2024-08-19	9.380	9.410	9.380	9.410	8.175	538
2024-08-14	9.230	9.260	9.210	9.240	8.027	882
2024-08-13	9.240	9.240	9.220	9.220	8.010	127
2024-08-12	9.210	9.210	9.180	9.200	7.992	777
2024-08-09	9.220	9.220	9.220	9.220	8.010	200
2024-08-08	9.110	9.190	9.110	9.190	7.984	228
2024-08-07	9.120	9.180	9.120	9.180	7.975	78
2024-08-06	9.190	9.190	9.120	9.120	7.923	3,040
2024-08-05	9.050	9.180	9.050	9.180	7.975	779
2024-08-02	9.400	9.440	9.330	9.400	8.166	438
2024-08-01	9.280	9.280	9.220	9.230	8.018	157
2024-07-31	9.390	9.430	9.330	9.330	8.105	1,061
2024-07-30	9.440	9.440	9.400	9.430	8.192	617
2024-07-29	9.400	9.410	9.320	9.350	8.123	411
2024-07-26	9.320	9.330	9.310	9.320	8.097	71
2024-07-25	9.290	9.300	9.290	9.300	8.079	136
2024-07-24	9.340	9.340	9.240	9.250	8.036	456
2024-07-23	9.300	9.350	9.300	9.350	8.123	455
2024-07-22	9.370	9.410	9.320	9.320	8.097	921
2024-07-19	9.200	9.200	9.200	9.200	7.992	161
2024-07-18	9.230	9.240	9.210	9.210	8.001	380
2024-07-17	9.180	9.180	9.150	9.150	7.949	372
2024-07-16	9.200	9.200	9.160	9.160	7.958	632
2024-07-15	9.300	9.300	9.220	9.220	8.010	288
2024-07-12	9.280	9.280	9.280	9.280	8.062	914
2024-07-11	9.250	9.250	9.250	9.250	8.036	18
2024-07-10	9.180	9.240	9.180	9.240	8.027	123
2024-07-09	9.240	9.240	9.210	9.210	8.001	242
2024-07-08	9.210	9.260	9.210	9.260	8.044	1,092
2024-07-05	9.270	9.270	9.240	9.250	8.036	2,278
2024-07-04	9.280	9.280	9.280	9.280	8.062	24
2024-07-01	9.360	9.370	9.360	9.360	8.131	483
2024-06-27	9.270	9.270	9.270	9.270	8.053	915
2024-06-26	9.290	9.290	9.230	9.230	8.018	44
2024-06-25	9.380	9.380	9.380	9.380	8.149	200
2024-06-24	9.360	9.360	9.360	9.360	8.131	94
2024-06-20	9.290	9.390	9.290	9.390	8.157	447
2024-06-19	9.330	9.330	9.330	9.330	8.105	51
2024-06-18	9.270	9.310	9.270	9.310	8.088	97
2024-06-13	9.230	9.230	9.220	9.220	8.010	322
2024-06-12	9.230	9.300	9.220	9.300	8.079	328
2024-06-10	9.160	9.170	9.110	9.170	7.966	1,959
2024-06-07	9.240	9.240	9.240	9.240	8.027	678
2024-06-06	9.200	9.230	9.200	9.210	8.001	576
2024-05-29	9.420	9.420	9.420	9.420	8.183	40
2024-05-28	9.520	9.550	9.520	9.550	8.296	416
2024-05-24	9.440	9.440	9.410	9.410	8.175	234
2024-05-23	9.490	9.520	9.440	9.440	8.201	1,020
2024-05-22	9.520	9.530	9.500	9.530	8.279	1,618
2024-05-21	9.480	9.540	9.480	9.520	8.270	1,865
2024-05-20	9.520	9.550	9.500	9.550	8.296	2,439
2024-05-16	9.520	9.540	9.520	9.540	8.288	104
2024-05-13	9.750	9.750	9.750	9.750	8.470	1
2024-05-08	9.650	9.650	9.600	9.600	8.340	1,771
2024-05-07	9.680	9.750	9.680	9.740	8.461	2,990
2024-05-03	9.530	9.530	9.460	9.460	8.218	319
2024-05-02	9.570	9.570	9.540	9.540	8.288	332
2024-04-30	9.550	9.550	9.550	9.550	8.296	42

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.8000 EUR
2025-04-04	0.8200 EUR
2024-04-04	0.7000 EUR
2023-04-06	0.4300 EUR
2022-04-07	0.5600 EUR
2021-10-06	0.4300 EUR
2021-01-12	0.5300 EUR
2019-04-12	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.