Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	9.800	9.850	9.790	9.819	7.579	3,047
2022-11-10	9.760	9.790	9.700	9.770	7.541	2,171
2022-11-09	9.820	9.820	9.720	9.743	7.520	3,731
2022-11-08	9.870	9.870	9.740	9.771	7.542	1,497
2022-11-07	9.840	9.840	9.720	9.772	7.542	5,979
2022-11-04	9.880	9.940	9.860	9.898	7.640	2,670
2022-11-03	9.930	9.940	9.811	9.811	7.572	2,758
2022-11-02	9.900	9.900	9.860	9.888	7.632	3,215
2022-11-01	10.060	10.140	10.040	10.040	7.749	7,367
2022-10-31	10.000	10.120	9.990	10.080	7.780	11,339
2022-10-28	9.940	10.060	9.940	10.040	7.749	1,023
2022-10-27	9.920	10.100	9.750	10.100	7.796	2,700
2022-10-26	9.980	9.980	9.910	9.930	7.664	385
2022-10-25	9.950	9.990	9.894	9.894	7.636	3,650
2022-10-24	9.780	9.900	9.780	9.880	7.626	1,926
2022-10-20	10.020	10.020	9.950	9.950	7.680	165
2022-10-19	10.060	10.060	10.000	10.060	7.765	1,368
2022-10-17	9.850	10.020	9.850	9.880	7.626	790
2022-10-14	9.880	9.910	9.830	9.830	7.587	2,427
2022-10-13	9.780	9.790	9.740	9.790	7.556	1,703
2022-10-12	9.510	9.680	9.510	9.680	7.471	374
2022-10-11	9.530	9.530	9.510	9.510	7.340	501
2022-10-10	9.600	9.650	9.550	9.550	7.371	244
2022-10-07	9.730	9.730	9.690	9.690	7.479	1,529
2022-10-06	9.890	9.890	9.730	9.730	7.510	1,127
2022-10-05	9.860	9.900	9.800	9.815	7.575	1,153
2022-10-04	9.780	9.930	9.780	9.930	7.664	341
2022-10-03	9.540	9.540	9.530	9.530	7.356	892
2022-09-30	9.550	9.650	9.550	9.585	7.398	3,232
2022-09-29	9.810	9.810	9.630	9.640	7.441	4,313
2022-09-28	9.770	9.860	9.740	9.850	7.603	3,445
2022-09-27	9.890	9.890	9.770	9.810	7.572	4,145
2022-09-26	9.770	9.900	9.770	9.900	7.641	2,768
2022-09-23	9.860	9.860	9.700	9.830	7.587	4,165
2022-09-22	9.940	9.990	9.890	9.920	7.657	273
2022-09-21	9.870	9.950	9.870	9.910	7.649	3,374
2022-09-20	10.100	10.100	9.890	9.890	7.633	2,700
2022-09-16	10.240	10.260	10.140	10.177	7.855	4,875
2022-09-15	10.240	10.300	10.240	10.240	7.904	1,515
2022-09-14	10.080	10.120	10.040	10.040	7.749	1,879
2022-09-13	10.280	10.340	10.160	10.200	7.873	1,925
2022-09-12	10.260	10.280	10.260	10.260	7.919	659
2022-09-09	10.080	10.160	10.060	10.140	7.826	1,691
2022-09-08	9.990	10.040	9.900	10.020	7.734	4,244
2022-09-07	9.750	9.960	9.750	9.960	7.687	1,394
2022-09-06	9.720	9.840	9.720	9.760	7.533	2,005
2022-09-05	9.760	9.780	9.680	9.710	7.495	5,569
2022-09-02	9.810	9.890	9.800	9.880	7.626	7,452
2022-09-01	10.260	10.260	9.770	9.800	7.564	6,487
2022-08-31	10.100	10.160	10.000	10.160	7.842	1,477
2022-08-30	10.080	10.080	9.960	10.021	7.735	2,429
2022-08-26	10.260	10.260	10.040	10.041	7.750	2,240
2022-08-25	10.160	10.160	10.020	10.087	7.786	1,674
2022-08-24	10.220	10.220	10.120	10.140	7.826	1,241
2022-08-23	10.180	10.340	10.160	10.278	7.933	3,113
2022-08-22	10.040	10.080	10.000	10.066	7.769	2,956
2022-08-19	10.260	10.320	10.180	10.180	7.857	740
2022-08-18	10.420	10.426	10.320	10.426	8.047	385
2022-08-17	10.400	10.440	10.300	10.440	8.058	538
2022-08-16	10.360	10.400	10.280	10.320	7.965	3,713

← NewerPage 17 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.