Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.900	11.460	10.900	11.160	11.160	21,315
2026-05-01	10.860	10.860	10.860	10.860	10.860	0
2026-04-30	10.840	10.900	10.740	10.860	10.860	19,648
2026-04-29	11.670	11.670	11.480	11.500	11.500	2,147
2026-04-28	11.680	11.690	11.580	11.590	11.590	1,657
2026-04-27	11.700	11.780	11.600	11.600	11.600	3,281
2026-04-24	11.720	11.740	11.660	11.720	11.720	1,058
2026-04-23	11.600	11.740	11.560	11.740	11.740	3,938
2026-04-22	11.660	11.660	11.560	11.580	11.580	4,589
2026-04-21	11.680	11.720	11.620	11.640	11.640	2,545
2026-04-20	11.600	11.720	11.500	11.680	11.680	2,516
2026-04-17	11.880	11.880	11.600	11.600	11.600	9,297
2026-04-16	11.840	11.940	11.780	11.920	11.920	9,043
2026-04-15	12.160	12.160	11.960	11.960	11.960	1,393
2026-04-14	12.140	12.160	12.060	12.100	12.100	6,623
2026-04-13	12.020	12.120	12.020	12.040	12.040	2,274
2026-04-10	12.160	12.260	12.140	12.140	12.140	3,974
2026-04-09	11.970	12.140	11.920	12.100	12.100	2,404
2026-04-08	12.100	12.100	11.940	11.960	11.960	5,322
2026-04-07	11.880	12.080	11.770	11.770	11.770	41,222
2026-04-02	12.000	12.000	11.600	11.720	11.720	33,310
2026-04-01	12.760	12.900	12.760	12.880	12.080	7,569
2026-03-31	12.660	12.740	12.640	12.720	11.930	4,407
2026-03-30	12.430	12.540	12.430	12.540	11.761	6,602
2026-03-27	12.620	12.620	12.160	12.400	11.630	12,079
2026-03-26	12.780	12.800	12.700	12.760	11.968	2,665
2026-03-25	12.740	12.820	12.680	12.740	11.949	2,489
2026-03-24	12.360	12.480	12.300	12.480	11.705	8,149
2026-03-23	12.160	12.580	12.020	12.460	11.686	5,063
2026-03-20	12.740	12.760	12.660	12.730	11.939	2,471
2026-03-19	12.640	12.640	12.480	12.560	11.780	11,674
2026-03-18	12.800	12.860	12.740	12.760	11.968	3,138
2026-03-17	12.700	12.700	12.640	12.660	11.874	3,016
2026-03-16	12.600	12.680	12.600	12.640	11.855	9,438
2026-03-13	12.420	12.680	12.420	12.680	11.892	3,739
2026-03-12	12.440	12.500	12.400	12.500	11.724	9,593
2026-03-11	12.520	12.560	12.400	12.540	11.761	4,024
2026-03-10	12.640	12.720	12.600	12.600	11.817	6,139
2026-03-09	12.180	12.340	12.180	12.320	11.555	17,675
2026-03-06	12.640	12.680	12.440	12.450	11.677	1,910
2026-03-05	12.780	12.840	12.700	12.700	11.911	3,688
2026-03-04	12.240	12.720	12.240	12.700	11.911	4,782
2026-03-03	12.440	12.460	12.220	12.240	11.480	8,529
2026-03-02	12.560	12.660	12.540	12.620	11.836	4,477
2026-02-27	12.630	12.740	12.600	12.740	11.949	4,792
2026-02-26	12.680	12.680	12.580	12.620	11.836	13,258
2026-02-25	12.580	12.800	12.540	12.740	11.949	14,145
2026-02-24	12.420	12.520	12.360	12.480	11.705	4,116
2026-02-23	12.480	12.640	12.460	12.500	11.724	15,476
2026-02-20	12.400	12.480	12.380	12.460	11.686	6,084
2026-02-19	12.320	12.360	12.280	12.300	11.536	2,329
2026-02-18	12.280	12.440	12.280	12.440	11.667	2,704
2026-02-17	12.120	12.220	12.120	12.220	11.461	2,072
2026-02-16	12.220	12.220	12.160	12.180	11.424	4,409
2026-02-13	12.080	12.180	12.080	12.180	11.424	21,481
2026-02-12	12.170	12.220	12.120	12.120	11.367	11,061
2026-02-11	12.180	12.180	12.060	12.080	11.330	4,008
2026-02-10	12.160	12.220	12.160	12.220	11.461	5,081
2026-02-09	12.120	12.200	12.120	12.180	11.424	2,658
2026-02-06	12.120	12.180	12.080	12.100	11.348	7,167

← NewerPage 3 of 21 · 1,223 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.