Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	10.800	10.840	10.740	10.840	8.367	2,902
2023-02-09	10.900	10.920	10.780	10.800	8.336	1,579
2023-02-08	10.940	10.940	10.800	10.859	8.382	3,825
2023-02-07	10.940	10.980	10.740	10.740	8.290	3,907
2023-02-06	11.060	11.080	11.000	11.080	8.552	3,880
2023-02-03	10.960	11.020	10.880	10.960	8.459	11,711
2023-02-02	11.000	11.100	11.000	11.060	8.537	6,566
2023-02-01	10.980	11.040	10.880	11.000	8.490	12,385
2023-01-31	10.900	10.920	10.840	10.880	8.398	5,373
2023-01-30	10.800	10.880	10.800	10.847	8.372	1,948
2023-01-27	10.800	10.840	10.740	10.840	8.367	5,435
2023-01-26	10.720	10.800	10.720	10.780	8.320	2,401
2023-01-25	10.840	10.880	10.680	10.680	8.243	6,149
2023-01-24	10.960	10.960	10.860	10.900	8.413	639
2023-01-23	10.860	10.940	10.840	10.880	8.398	6,749
2023-01-20	10.820	10.960	10.760	10.760	8.305	3,794
2023-01-19	10.660	10.700	10.640	10.680	8.243	4,000
2023-01-18	10.520	10.640	10.480	10.640	8.212	4,105
2023-01-17	10.620	10.620	10.420	10.464	8.077	4,372
2023-01-16	10.780	10.800	10.660	10.660	8.228	6,532
2023-01-13	10.780	10.840	10.680	10.713	8.268	6,385
2023-01-12	10.760	10.800	10.700	10.740	8.290	3,343
2023-01-11	10.680	10.720	10.660	10.686	8.248	6,350
2023-01-10	10.600	10.699	10.600	10.699	8.258	1,769
2023-01-09	10.600	10.720	10.560	10.640	8.212	13,572
2023-01-05	10.460	10.500	10.460	10.479	8.088	2,274
2023-01-04	10.540	10.540	10.460	10.490	8.096	807
2023-01-03	10.360	10.460	10.360	10.400	8.027	2,437
2022-12-30	10.100	10.220	10.080	10.220	7.888	3,690
2022-12-29	10.020	10.100	9.940	10.008	7.725	2,984
2022-12-28	9.980	10.100	9.980	10.056	7.762	2,596
2022-12-23	10.040	10.080	9.980	10.000	7.718	1,440
2022-12-22	10.060	10.060	9.950	10.000	7.718	1,237
2022-12-21	9.970	10.060	9.970	10.011	7.727	2,028
2022-12-20	9.780	9.920	9.770	9.900	7.641	3,465
2022-12-19	9.890	9.890	9.750	9.750	7.525	2,897
2022-12-16	9.840	9.880	9.750	9.836	7.591	4,568
2022-12-15	9.870	9.980	9.830	9.886	7.631	8,676
2022-12-14	9.950	9.990	9.860	9.990	7.711	1,849
2022-12-13	9.890	10.020	9.890	9.942	7.674	5,658
2022-12-12	9.830	9.830	9.770	9.816	7.576	1,211
2022-12-09	9.790	9.880	9.780	9.880	7.626	608
2022-12-08	9.760	9.760	9.670	9.700	7.487	5,174
2022-12-07	9.890	9.890	9.720	9.760	7.533	4,125
2022-12-05	9.970	9.970	9.870	9.870	7.618	1,587
2022-12-02	10.000	10.060	9.940	9.950	7.679	3,124
2022-12-01	10.180	10.180	10.060	10.060	7.764	2,536
2022-11-30	10.120	10.120	10.040	10.080	7.780	5,016
2022-11-29	9.920	10.080	9.900	9.930	7.665	4,746
2022-11-28	10.040	10.040	9.920	9.961	7.688	6,282
2022-11-25	9.930	10.100	9.930	10.100	7.796	931
2022-11-24	9.900	9.950	9.840	9.940	7.672	3,108
2022-11-23	9.840	9.850	9.830	9.840	7.595	6,171
2022-11-22	9.740	9.880	9.740	9.817	7.577	3,836
2022-11-21	9.720	9.730	9.690	9.700	7.487	2,071
2022-11-18	9.840	9.840	9.756	9.756	7.530	1,761
2022-11-17	9.840	9.840	9.690	9.790	7.556	4,672
2022-11-16	9.880	9.910	9.800	9.840	7.595	2,286
2022-11-15	10.020	10.060	9.940	9.941	7.673	2,602
2022-11-14	9.950	10.040	9.870	9.926	7.661	3,030

← NewerPage 16 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.