Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	9.460	9.550	9.410	9.550	7.723	2,202
2023-08-07	9.490	9.520	9.460	9.480	7.667	2,257
2023-08-04	9.380	9.430	9.380	9.430	7.626	1,387
2023-08-03	9.350	9.370	9.330	9.350	7.562	144
2023-08-02	9.340	9.370	9.330	9.337	7.551	1,479
2023-08-01	9.390	9.451	9.390	9.451	7.643	5,211
2023-07-31	9.400	9.440	9.370	9.420	7.618	2,213
2023-07-28	9.490	9.490	9.370	9.391	7.595	3,375
2023-07-27	9.570	9.570	9.500	9.520	7.699	6,461
2023-07-26	9.530	9.550	9.500	9.500	7.683	2,887
2023-07-25	9.360	9.490	9.360	9.490	7.675	2,373
2023-07-24	9.350	9.400	9.350	9.380	7.586	1,909
2023-07-21	9.400	9.420	9.370	9.400	7.602	1,181
2023-07-20	9.360	9.400	9.350	9.400	7.602	2,642
2023-07-19	9.310	9.360	9.300	9.350	7.562	1,104
2023-07-18	9.370	9.410	9.290	9.290	7.513	308
2023-07-17	9.350	9.460	9.350	9.397	7.600	2,276
2023-07-14	9.480	9.480	9.380	9.380	7.586	1,230
2023-07-13	9.350	9.450	9.340	9.440	7.634	2,930
2023-07-12	9.270	9.400	9.270	9.380	7.586	1,561
2023-07-11	9.190	9.230	9.190	9.230	7.464	1,161
2023-07-10	9.250	9.250	9.150	9.197	7.438	3,446
2023-07-07	9.230	9.243	9.200	9.243	7.475	376
2023-07-06	9.310	9.310	9.240	9.240	7.473	950
2023-07-05	9.360	9.400	9.360	9.360	7.569	1,954
2023-07-04	9.510	9.510	9.380	9.380	7.586	2,924
2023-07-03	9.340	9.460	9.340	9.400	7.602	2,507
2023-06-30	9.250	9.330	9.250	9.300	7.521	3,220
2023-06-29	9.200	9.230	9.170	9.220	7.456	2,101
2023-06-28	9.170	9.220	9.159	9.173	7.419	2,897
2023-06-27	9.160	9.160	9.100	9.130	7.384	3,948
2023-06-26	9.190	9.190	9.150	9.170	7.416	1,577
2023-06-22	9.330	9.340	9.251	9.277	7.502	6,316
2023-06-21	9.430	9.450	9.380	9.395	7.598	4,178
2023-06-20	9.600	9.600	9.490	9.490	7.675	1,108
2023-06-19	9.680	9.680	9.620	9.640	7.796	1,722
2023-06-16	9.790	9.820	9.760	9.780	7.909	481
2023-06-15	9.780	9.780	9.720	9.750	7.885	556
2023-06-14	9.710	9.760	9.710	9.750	7.885	528
2023-06-13	9.690	9.710	9.640	9.700	7.845	2,304
2023-06-12	9.720	9.720	9.680	9.700	7.845	3,950
2023-06-09	9.680	9.730	9.660	9.710	7.853	1,397
2023-06-08	9.720	9.720	9.640	9.650	7.804	4,115
2023-06-07	9.660	9.710	9.630	9.700	7.845	2,312
2023-06-06	9.580	9.650	9.580	9.650	7.804	3,356
2023-06-05	9.550	9.630	9.530	9.630	7.788	6,109
2023-06-02	9.360	9.490	9.360	9.480	7.666	4,200
2023-06-01	9.210	9.310	9.210	9.290	7.513	1,682
2023-05-31	9.220	9.370	9.150	9.304	7.524	32,002
2023-05-30	9.230	9.250	9.203	9.203	7.443	2,835
2023-05-26	9.230	9.270	9.150	9.150	7.400	3,047
2023-05-25	9.260	9.260	9.230	9.240	7.473	1,188
2023-05-24	9.370	9.420	9.250	9.329	7.544	1,835
2023-05-23	9.280	9.370	9.280	9.340	7.553	2,602
2023-05-22	9.310	9.320	9.240	9.251	7.481	1,342
2023-05-19	9.380	9.470	9.380	9.420	7.618	2,019
2023-05-17	9.250	9.400	9.250	9.397	7.600	2,796
2023-05-16	9.250	9.350	9.250	9.300	7.521	2,776
2023-05-15	9.160	9.260	9.160	9.250	7.481	2,223
2023-05-12	9.650	9.650	9.300	9.340	7.553	13,177

← NewerPage 14 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.