Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	9.690	9.690	9.640	9.641	7.797	498
2024-01-31	9.760	9.760	9.750	9.750	7.885	573
2024-01-26	9.600	9.708	9.600	9.708	7.851	950
2024-01-25	9.560	9.600	9.560	9.593	7.758	295
2024-01-24	9.440	9.600	9.440	9.571	7.741	2,268
2024-01-23	9.450	9.450	9.400	9.410	7.610	897
2024-01-22	9.440	9.460	9.430	9.460	7.651	1,912
2024-01-19	9.480	9.480	9.400	9.400	7.602	1,484
2024-01-18	9.520	9.580	9.480	9.561	7.732	8,947
2024-01-17	9.550	9.610	9.520	9.575	7.744	3,175
2024-01-16	9.600	9.640	9.580	9.597	7.762	1,383
2024-01-15	9.720	9.720	9.610	9.670	7.820	5,034
2024-01-12	9.720	9.770	9.720	9.770	7.901	457
2024-01-11	9.740	9.750	9.630	9.710	7.853	2,901
2024-01-10	9.730	9.760	9.690	9.720	7.860	1,688
2024-01-09	9.770	9.823	9.770	9.807	7.931	1,261
2024-01-08	9.730	9.780	9.730	9.751	7.886	1,534
2024-01-05	9.650	9.811	9.650	9.811	7.934	418
2024-01-04	9.550	9.650	9.550	9.603	7.766	3,734
2024-01-03	9.630	9.630	9.480	9.490	7.674	1,669
2024-01-02	9.570	9.590	9.530	9.561	7.732	982
2023-12-29	9.500	9.500	9.420	9.420	7.618	3,201
2023-12-28	9.470	9.491	9.460	9.491	7.675	460
2023-12-27	9.500	9.500	9.450	9.480	7.667	872
2023-12-22	9.420	9.460	9.400	9.443	7.637	2,352
2023-12-21	9.380	9.400	9.310	9.353	7.564	2,209
2023-12-20	9.470	9.500	9.410	9.442	7.636	3,469
2023-12-19	9.390	9.450	9.320	9.414	7.613	2,631
2023-12-18	9.380	9.490	9.360	9.419	7.617	3,189
2023-12-15	9.490	9.490	9.340	9.352	7.563	1,940
2023-12-14	9.430	9.500	9.430	9.461	7.651	2,984
2023-12-13	9.430	9.460	9.400	9.425	7.622	2,850
2023-12-12	9.440	9.480	9.380	9.450	7.642	111,693
2023-12-11	9.370	9.450	9.360	9.431	7.627	8,513
2023-12-08	9.260	9.410	9.260	9.380	7.586	2,831
2023-12-07	9.110	9.230	9.030	9.161	7.409	6,885
2023-12-05	9.070	9.120	9.020	9.100	7.359	5,030
2023-12-04	9.000	9.120	8.970	9.040	7.311	8,141
2023-12-01	8.840	9.021	8.840	9.001	7.279	7,234
2023-11-30	8.960	8.980	8.740	8.935	7.226	494,191
2023-11-29	8.940	9.000	8.920	8.981	7.263	7,837
2023-11-28	8.870	8.970	8.870	8.950	7.238	74,326
2023-11-27	8.850	8.970	8.830	8.917	7.211	18,000
2023-11-24	8.970	9.060	8.910	8.990	7.270	12,425
2023-11-23	8.980	9.010	8.950	8.980	7.262	4,285
2023-11-22	9.090	9.090	9.020	9.032	7.304	4,506
2023-11-21	9.190	9.190	9.070	9.156	7.404	7,846
2023-11-20	9.230	9.230	9.080	9.170	7.416	6,450
2023-11-17	9.220	9.260	9.180	9.190	7.432	12,023
2023-11-16	9.350	9.380	9.220	9.283	7.507	6,829
2023-11-15	9.360	9.410	9.330	9.361	7.571	9,941
2023-11-14	9.260	9.370	9.230	9.370	7.578	8,798
2023-11-13	9.150	9.280	9.150	9.207	7.446	6,423
2023-11-10	9.140	9.320	9.140	9.180	7.424	16,158
2023-11-09	9.300	9.300	9.040	9.116	7.372	5,854
2023-11-08	9.190	9.360	9.150	9.320	7.537	4,466
2023-11-07	9.180	9.200	9.130	9.190	7.432	7,269
2023-11-06	9.330	9.340	9.170	9.170	7.416	3,593
2023-11-03	9.200	9.350	9.080	9.335	7.549	217,295
2023-11-02	9.020	9.130	9.020	9.090	7.351	6,108

← NewerPage 12 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.