Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.060	9.060	9.060	9.060	7.871	40
2024-04-26	9.120	9.120	9.060	9.080	7.888	922
2024-04-25	9.020	9.020	9.001	9.007	7.825	684
2024-04-24	9.080	9.080	9.060	9.060	7.871	184
2024-04-23	9.070	9.150	9.070	9.111	7.915	464
2024-04-22	9.080	9.080	9.080	9.080	7.888	130
2024-04-19	8.920	8.960	8.910	8.960	7.784	44
2024-04-18	8.900	8.970	8.900	8.941	7.768	1,746
2024-04-17	8.990	8.990	8.930	8.960	7.784	589
2024-04-16	8.940	8.960	8.920	8.940	7.766	2,591
2024-04-15	9.021	9.021	9.020	9.020	7.836	25
2024-04-12	9.140	9.190	9.060	9.140	7.940	2,251
2024-04-11	9.150	9.190	9.050	9.080	7.888	786
2024-04-10	9.270	9.320	9.230	9.230	8.018	830
2024-04-09	9.260	9.321	9.250	9.250	8.036	2,384
2024-04-08	9.250	9.270	9.231	9.231	8.020	1,695
2024-04-05	9.260	9.260	9.200	9.200	7.992	6,022
2024-04-04	9.271	9.290	9.271	9.290	8.071	1,301
2024-04-03	10.200	10.200	10.134	10.134	8.195	465
2024-04-02	10.180	10.220	10.180	10.220	8.265	1,611
2024-03-28	10.040	10.040	10.020	10.020	8.103	360
2024-03-27	9.880	9.950	9.800	9.940	8.039	487
2024-03-26	9.723	9.760	9.723	9.760	7.893	664
2024-03-25	9.655	9.690	9.590	9.690	7.837	2,719
2024-03-22	9.540	9.550	9.498	9.536	7.712	1,315
2024-03-21	9.460	9.460	9.460	9.460	7.651	98
2024-03-20	9.350	9.350	9.296	9.296	7.518	598
2024-03-19	9.230	9.370	9.200	9.370	7.577	4,959
2024-03-18	9.210	9.260	9.209	9.209	7.448	947
2024-03-15	9.410	9.410	9.300	9.334	7.549	5,743
2024-03-14	9.351	9.351	9.351	9.351	7.562	76
2024-03-13	9.410	9.410	9.410	9.410	7.610	366
2024-03-12	9.420	9.440	9.380	9.413	7.613	1,044
2024-03-11	9.390	9.401	9.320	9.400	7.602	2,400
2024-03-08	9.440	9.450	9.408	9.408	7.608	2,408
2024-03-07	9.340	9.340	9.293	9.293	7.515	1,235
2024-03-06	9.240	9.240	9.230	9.230	7.465	619
2024-03-05	9.200	9.230	9.200	9.230	7.465	1,007
2024-03-04	9.241	9.241	9.241	9.241	7.473	18
2024-03-01	9.240	9.240	9.210	9.210	7.448	624
2024-02-29	9.181	9.181	9.181	9.181	7.425	1,029
2024-02-28	9.180	9.180	9.180	9.180	7.424	35
2024-02-27	9.110	9.150	9.110	9.130	7.383	364
2024-02-26	9.070	9.080	9.032	9.070	7.335	1,687
2024-02-23	9.010	9.057	9.010	9.040	7.311	2,689
2024-02-22	9.080	9.080	9.050	9.060	7.327	1,340
2024-02-21	9.050	9.080	9.050	9.065	7.331	686
2024-02-20	9.080	9.110	9.070	9.101	7.360	1,106
2024-02-19	9.100	9.150	9.090	9.150	7.400	2,083
2024-02-16	9.060	9.080	9.060	9.080	7.343	408
2024-02-15	8.960	8.960	8.960	8.960	7.246	360
2024-02-14	8.990	8.990	8.954	8.954	7.241	1,017
2024-02-13	9.050	9.050	8.960	8.976	7.259	1,209
2024-02-12	8.900	9.010	8.900	9.010	7.287	612
2024-02-09	8.960	8.960	8.880	8.921	7.215	2,524
2024-02-08	9.080	9.081	9.010	9.081	7.344	623
2024-02-07	9.360	9.390	9.270	9.331	7.546	2,495
2024-02-06	9.460	9.460	9.370	9.390	7.594	833
2024-02-05	9.600	9.600	9.430	9.442	7.636	3,370
2024-02-02	9.720	9.730	9.680	9.730	7.868	1,075

← NewerPage 11 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.