Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.050	9.078	9.010	9.020	7.295	7,035
2023-10-31	8.850	8.960	8.850	8.920	7.214	2,582
2023-10-30	8.850	8.900	8.791	8.850	7.157	4,523
2023-10-27	8.960	8.960	8.780	8.790	7.109	6,009
2023-10-26	8.870	8.920	8.830	8.920	7.214	7,373
2023-10-25	9.000	9.000	8.960	8.980	7.262	7,644
2023-10-24	9.090	9.160	9.000	9.048	7.317	78,397
2023-10-23	9.180	9.180	9.060	9.160	7.408	7,485
2023-10-20	9.260	9.260	9.170	9.170	7.416	1,698
2023-10-19	9.350	9.400	9.140	9.270	7.497	5,623
2023-10-18	9.550	9.570	9.510	9.542	7.717	10,243
2023-10-17	9.460	9.480	9.410	9.460	7.651	4,059
2023-10-16	9.350	9.520	9.350	9.450	7.642	1,616
2023-10-13	9.220	9.240	9.140	9.180	7.424	5,438
2023-10-12	9.340	9.340	9.230	9.280	7.505	8,013
2023-10-11	9.030	9.320	9.030	9.320	7.537	2,439
2023-10-10	8.930	9.010	8.930	8.941	7.230	2,723
2023-10-09	8.890	8.910	8.820	8.870	7.174	4,157
2023-10-06	8.880	8.901	8.840	8.901	7.198	1,294
2023-10-05	8.850	8.850	8.780	8.820	7.133	2,662
2023-10-04	8.780	8.840	8.750	8.811	7.125	959
2023-10-03	8.990	9.020	8.806	8.811	7.126	4,010
2023-10-02	9.130	9.170	9.000	9.003	7.281	3,304
2023-09-29	8.990	9.150	8.990	9.101	7.360	5,972
2023-09-28	8.970	9.030	8.970	9.008	7.285	6,577
2023-09-27	9.050	9.050	8.960	8.971	7.255	3,417
2023-09-26	9.100	9.100	9.030	9.041	7.311	2,177
2023-09-25	9.200	9.200	9.060	9.111	7.368	1,012
2023-09-22	9.280	9.300	9.211	9.211	7.449	1,120
2023-09-21	9.440	9.450	9.361	9.361	7.570	719
2023-09-20	9.400	9.450	9.380	9.410	7.610	959
2023-09-19	9.350	9.390	9.340	9.380	7.586	1,505
2023-09-18	9.440	9.440	9.360	9.360	7.570	746
2023-09-15	9.420	9.440	9.390	9.420	7.618	3,260
2023-09-14	9.340	9.420	9.310	9.420	7.618	493
2023-09-13	9.360	9.370	9.320	9.320	7.537	720
2023-09-12	9.330	9.380	9.330	9.370	7.578	773
2023-09-11	9.350	9.360	9.310	9.324	7.541	2,476
2023-09-08	9.280	9.350	9.250	9.340	7.553	1,478
2023-09-07	9.350	9.350	9.260	9.260	7.489	685
2023-09-06	9.360	9.400	9.340	9.380	7.586	4,196
2023-09-05	9.390	9.440	9.390	9.430	7.626	2,252
2023-09-04	9.490	9.500	9.400	9.420	7.618	871
2023-09-01	9.430	9.440	9.370	9.412	7.612	2,888
2023-08-31	9.320	9.446	9.260	9.446	7.639	2,052
2023-08-30	9.290	9.340	9.280	9.280	7.505	1,403
2023-08-29	9.240	9.250	9.219	9.219	7.455	6,227
2023-08-25	9.150	9.170	9.110	9.160	7.408	2,068
2023-08-24	9.200	9.200	9.150	9.150	7.400	1,083
2023-08-23	9.140	9.170	9.140	9.150	7.400	1,224
2023-08-22	9.160	9.190	9.130	9.130	7.384	4,390
2023-08-21	9.200	9.230	9.110	9.110	7.367	3,877
2023-08-18	9.180	9.210	9.120	9.140	7.392	1,065
2023-08-17	9.230	9.240	9.170	9.170	7.416	1,063
2023-08-16	9.130	9.210	9.130	9.160	7.408	900
2023-08-15	9.200	9.220	9.120	9.120	7.376	1,442
2023-08-14	9.280	9.330	9.190	9.190	7.432	2,265
2023-08-11	9.480	9.480	9.250	9.250	7.481	3,786
2023-08-10	9.370	9.470	9.370	9.450	7.642	3,207
2023-08-09	9.450	9.460	9.340	9.400	7.602	2,761

← NewerPage 13 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.