Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.260	11.380	11.260	11.360	11.360	3,120
2026-07-24	11.240	11.260	11.180	11.180	11.180	3,579
2026-07-23	11.300	11.300	11.220	11.300	11.300	747
2026-07-22	11.260	11.380	11.260	11.360	11.360	3,732
2026-07-21	11.120	11.260	11.120	11.180	11.180	4,425
2026-07-20	11.100	11.120	11.040	11.060	11.060	1,582
2026-07-17	11.030	11.050	10.920	11.040	11.040	3,286
2026-07-16	11.120	11.120	11.020	11.020	11.020	1,326
2026-07-15	11.130	11.140	11.080	11.080	11.080	1,394
2026-07-14	11.170	11.200	11.060	11.160	11.160	5,969
2026-07-13	11.140	11.180	11.140	11.180	11.180	1,687
2026-07-10	11.180	11.180	11.120	11.120	11.120	8,429
2026-07-09	11.140	11.200	11.120	11.160	11.160	3,263
2026-07-08	11.250	11.250	11.140	11.180	11.180	5,549
2026-07-07	11.320	11.380	11.320	11.380	11.380	5,995
2026-07-06	11.440	11.500	11.240	11.240	11.240	1,487
2026-07-03	11.440	11.530	11.400	11.530	11.530	4,978
2026-07-02	11.380	11.520	11.320	11.440	11.440	2,239
2026-07-01	11.240	11.300	11.220	11.260	11.260	10,809
2026-06-30	11.220	11.300	11.220	11.240	11.240	1,100
2026-06-29	11.280	11.300	11.220	11.220	11.220	2,436
2026-06-26	11.180	11.200	11.180	11.180	11.180	1,096
2026-06-25	11.200	11.320	11.160	11.300	11.300	1,978
2026-06-24	11.200	11.220	11.180	11.180	11.180	1,371
2026-06-23	11.420	11.420	11.280	11.280	11.280	1,059
2026-06-22	11.460	11.540	11.420	11.440	11.440	1,613
2026-06-19	11.480	11.480	11.480	11.480	11.480	0
2026-06-18	11.710	11.710	11.480	11.480	11.480	208
2026-06-17	11.520	11.740	11.520	11.720	11.720	743
2026-06-16	11.720	11.720	11.520	11.520	11.520	662
2026-06-15	11.720	11.740	11.640	11.660	11.660	3,379
2026-06-12	11.600	11.700	11.600	11.700	11.700	1,231
2026-06-11	11.460	11.500	11.360	11.360	11.360	2,344
2026-06-10	11.600	11.640	11.460	11.460	11.460	932
2026-06-09	11.800	11.800	11.620	11.620	11.620	293
2026-06-08	11.900	11.900	11.720	11.760	11.760	2,168
2026-06-05	12.060	12.080	12.000	12.040	12.040	447
2026-06-04	12.020	12.040	11.960	12.040	12.040	2,508
2026-06-03	11.980	12.120	11.980	12.100	12.100	1,498
2026-06-02	12.100	12.120	11.970	12.010	12.010	985
2026-06-01	12.100	12.140	12.060	12.100	12.100	3,682
2026-05-29	12.030	12.180	12.020	12.180	12.180	18,123
2026-05-28	11.820	11.980	11.820	11.980	11.980	4,558
2026-05-27	11.620	11.880	11.600	11.880	11.880	5,309
2026-05-26	11.740	11.760	11.540	11.620	11.620	2,862
2026-05-25	11.700	11.780	11.660	11.780	11.780	2,353
2026-05-22	11.660	11.680	11.580	11.580	11.580	1,879
2026-05-21	11.540	11.640	11.540	11.640	11.640	9,752
2026-05-20	11.370	11.400	11.360	11.400	11.400	9,820
2026-05-19	11.560	11.560	11.460	11.480	11.480	8,718
2026-05-18	11.360	11.500	11.320	11.500	11.500	3,822
2026-05-15	11.540	11.580	11.360	11.380	11.380	1,691
2026-05-14	11.340	11.340	11.340	11.340	11.340	0
2026-05-13	11.400	11.480	11.300	11.340	11.340	17,189
2026-05-12	11.320	11.380	11.300	11.380	11.380	4,725
2026-05-11	11.320	11.400	11.320	11.320	11.320	10,808
2026-05-08	11.200	11.320	11.200	11.280	11.280	4,619
2026-05-07	11.160	11.180	11.040	11.160	11.160	1,906
2026-05-06	11.140	11.160	11.060	11.140	11.140	2,513
2026-05-05	11.160	11.170	10.860	10.860	10.860	5,948

← NewerPage 2 of 3 · 131 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.