Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.810	9.810	9.590	9.620	7.780	11,425
2023-05-10	9.360	9.360	9.330	9.340	7.553	1,877
2023-05-09	9.310	9.314	9.280	9.310	7.529	4,784
2023-05-05	9.140	9.229	9.110	9.210	7.448	3,357
2023-05-04	9.190	9.200	9.150	9.150	7.400	7,392
2023-05-03	9.170	9.190	9.140	9.170	7.416	2,124
2023-05-02	9.100	9.240	9.100	9.170	7.416	3,653
2023-04-28	9.160	9.160	9.070	9.100	7.359	4,018
2023-04-27	9.102	9.170	9.080	9.170	7.416	3,915
2023-04-26	9.020	9.110	9.000	9.100	7.359	6,758
2023-04-25	9.000	9.060	9.000	9.050	7.319	2,384
2023-04-24	9.060	9.120	9.060	9.100	7.359	1,405
2023-04-21	9.100	9.120	9.060	9.110	7.368	1,785
2023-04-20	9.200	9.200	9.120	9.130	7.384	2,052
2023-04-19	9.060	9.200	9.010	9.200	7.440	3,464
2023-04-18	9.170	9.170	9.080	9.124	7.379	3,315
2023-04-17	9.220	9.220	9.140	9.200	7.440	2,253
2023-04-14	9.200	9.210	9.100	9.198	7.439	4,218
2023-04-13	9.170	9.170	9.110	9.140	7.392	488
2023-04-12	9.100	9.150	9.070	9.110	7.367	4,092
2023-04-11	9.200	9.200	9.160	9.160	7.408	9,667
2023-04-06	9.130	9.200	9.100	9.200	7.440	3,793
2023-04-05	9.600	9.600	9.427	9.427	7.276	3,104
2023-04-04	9.580	9.720	9.550	9.550	7.371	3,533
2023-04-03	9.570	9.620	9.470	9.470	7.309	8,831
2023-03-31	9.600	9.600	9.520	9.580	7.394	1,194
2023-03-30	9.440	9.600	9.440	9.580	7.394	1,278
2023-03-29	9.350	9.350	9.300	9.330	7.201	662
2023-03-28	9.380	9.380	9.290	9.350	7.217	5,073
2023-03-27	9.350	9.430	9.350	9.360	7.224	1,537
2023-03-24	9.250	9.320	9.200	9.320	7.194	2,925
2023-03-23	9.340	9.410	9.270	9.350	7.217	6,881
2023-03-22	9.490	9.600	9.400	9.522	7.349	6,785
2023-03-21	9.280	9.510	9.280	9.480	7.317	4,408
2023-03-20	9.030	9.280	9.030	9.206	7.106	8,856
2023-03-17	9.450	9.450	9.130	9.250	7.139	1,875
2023-03-16	9.470	9.490	9.300	9.340	7.209	7,009
2023-03-15	9.620	9.630	9.300	9.380	7.240	7,395
2023-03-14	9.660	9.720	9.620	9.677	7.469	11,986
2023-03-13	9.980	9.980	9.700	9.730	7.510	10,635
2023-03-10	9.930	10.040	9.890	9.950	7.680	2,307
2023-03-09	10.240	10.240	10.120	10.140	7.826	971
2023-03-08	10.280	10.280	10.220	10.236	7.901	2,075
2023-03-07	10.380	10.420	10.266	10.266	7.923	1,272
2023-03-06	10.500	10.500	10.340	10.375	8.008	7,494
2023-03-03	10.340	10.460	10.340	10.378	8.010	4,132
2023-03-02	10.380	10.420	10.280	10.300	7.950	4,311
2023-03-01	10.420	10.460	10.397	10.400	8.027	4,234
2023-02-28	10.400	10.460	10.360	10.420	8.043	2,987
2023-02-27	10.320	10.460	10.320	10.420	8.043	3,293
2023-02-24	10.420	10.480	10.320	10.400	8.027	3,603
2023-02-23	10.400	10.440	10.360	10.400	8.027	1,758
2023-02-22	10.500	10.500	10.280	10.360	7.996	8,039
2023-02-21	10.360	10.580	10.360	10.500	8.104	2,283
2023-02-20	10.220	10.480	10.140	10.380	8.012	13,171
2023-02-17	10.460	10.500	10.000	10.240	7.903	36,021
2023-02-16	10.880	10.940	10.840	10.900	8.413	6,530
2023-02-15	10.820	10.900	10.820	10.900	8.413	3,439
2023-02-14	10.960	11.000	10.800	10.860	8.382	12,985
2023-02-13	10.900	10.920	10.820	10.882	8.399	8,334

← NewerPage 15 of 21 · 1,224 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.