Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10.380	10.520	10.200	10.371	7.600	3,320
2022-02-17	10.940	10.940	10.420	10.420	7.636	8,464
2022-02-16	11.300	11.300	10.920	11.160	8.178	10,876
2022-02-15	11.600	11.740	11.600	11.740	8.603	7,700
2022-02-14	11.500	11.580	11.420	11.420	8.369	169
2022-02-11	11.800	11.800	11.800	11.800	8.647	84
2022-02-10	11.860	11.900	11.800	11.840	8.677	3,204
2022-02-09	11.800	11.880	11.800	11.800	8.647	842
2022-02-08	11.660	11.700	11.520	11.660	8.545	11,323
2022-02-07	11.640	11.640	11.580	11.580	8.486	2,914
2022-02-04	11.840	11.840	11.500	11.520	8.442	18,704
2022-02-03	11.900	11.900	11.900	11.900	8.721	254
2022-02-02	11.960	11.960	11.860	11.900	8.721	1,299
2022-02-01	11.700	11.840	11.700	11.840	8.677	744
2022-01-31	11.660	11.660	11.580	11.620	8.515	838
2022-01-28	11.560	11.580	11.380	11.560	8.471	2,586
2022-01-27	11.560	11.650	11.540	11.600	8.501	1,802
2022-01-26	11.900	11.920	11.680	11.879	8.705	7,314
2022-01-25	11.540	11.820	11.540	11.800	8.647	4,404
2022-01-24	11.640	11.660	11.080	11.180	8.193	18,111
2022-01-21	11.980	11.980	11.700	11.760	8.618	8,251
2022-01-20	12.140	12.160	12.100	12.140	8.897	5,752
2022-01-19	12.200	12.220	12.140	12.140	8.897	1,486
2022-01-18	12.460	12.460	12.300	12.320	9.028	34,620
2022-01-17	12.600	12.600	12.600	12.600	9.234	29
2022-01-14	12.580	12.580	12.540	12.540	9.190	14,514
2022-01-13	12.600	12.600	12.600	12.600	9.234	761
2022-01-12	12.600	12.620	12.568	12.620	9.248	4,995
2022-01-11	12.600	12.600	12.480	12.480	9.146	17,910
2022-01-10	12.540	12.640	12.480	12.488	9.151	5,987
2022-01-07	12.560	12.620	12.460	12.460	9.131	16,963
2022-01-05	12.640	12.640	12.620	12.620	9.248	878
2022-01-04	12.680	12.820	12.680	12.820	9.395	2,072
2021-12-30	12.280	12.280	12.240	12.280	8.999	3,113
2021-12-29	12.280	12.340	12.280	12.340	9.043	884
2021-12-23	12.140	12.220	12.140	12.220	8.955	1,778
2021-12-22	11.980	12.140	11.980	12.140	8.897	569
2021-12-21	11.780	11.820	11.760	11.820	8.662	1,521
2021-12-20	11.720	11.880	11.720	11.820	8.662	2,374
2021-12-17	11.680	11.726	11.640	11.640	8.530	11,125
2021-12-16	11.880	11.880	11.767	11.800	8.647	1,215
2021-12-15	11.700	11.700	11.660	11.660	8.545	4,324
2021-12-14	11.820	11.820	11.660	11.660	8.545	502
2021-12-13	11.880	11.880	11.720	11.720	8.589	809
2021-12-10	11.760	11.840	11.760	11.840	8.677	3,908
2021-12-09	11.820	11.821	11.770	11.780	8.633	825
2021-12-08	11.920	11.920	11.780	11.840	8.677	5,307
2021-12-07	11.980	11.980	11.890	11.940	8.750	52,838
2021-12-03	12.000	12.000	11.800	11.880	8.706	4,730
2021-12-02	12.120	12.120	11.980	11.980	8.779	2,670
2021-12-01	11.920	12.160	11.920	12.140	8.897	1,326
2021-11-30	11.620	12.200	11.580	12.200	8.940	29,481
2021-11-29	11.740	11.740	11.600	11.640	8.530	1,626
2021-11-26	11.700	11.820	11.580	11.708	8.580	2,891
2021-11-25	11.860	12.000	11.860	11.980	8.779	1,043
2021-11-24	11.940	11.980	11.880	11.880	8.706	5,114
2021-11-23	11.980	11.980	11.880	11.920	8.735	14,545
2021-11-22	12.040	12.100	12.040	12.100	8.867	2,578
2021-11-19	11.940	12.000	11.940	11.980	8.779	3,470
2021-11-18	12.040	12.100	12.020	12.040	8.823	1,059

← NewerPage 20 of 21 · 1,225 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.