Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	11.980	11.980	11.780	11.920	11.180	7,456
2026-02-04	12.420	12.500	12.420	12.440	11.667	7,634
2026-02-03	12.500	12.500	12.440	12.440	11.667	1,776
2026-02-02	12.320	12.460	12.300	12.460	11.686	5,098
2026-01-30	12.320	12.360	12.300	12.300	11.536	3,299
2026-01-29	12.300	12.360	12.220	12.220	11.461	5,057
2026-01-28	12.380	12.380	12.260	12.340	11.574	3,671
2026-01-27	12.440	12.500	12.440	12.460	11.686	2,928
2026-01-26	12.500	12.560	12.440	12.440	11.667	4,549
2026-01-23	12.560	12.560	12.440	12.460	11.686	1,641
2026-01-22	12.500	12.600	12.440	12.590	11.808	5,406
2026-01-21	12.160	12.300	12.140	12.280	11.517	5,901
2026-01-20	12.120	12.200	12.120	12.200	11.442	5,333
2026-01-19	12.160	12.220	12.080	12.220	11.461	8,007
2026-01-16	12.360	12.440	12.360	12.420	11.649	1,932
2026-01-15	12.370	12.400	12.340	12.400	11.630	1,647
2026-01-14	12.300	12.400	12.260	12.400	11.630	1,944
2026-01-13	12.280	12.299	12.180	12.299	11.535	29,490
2026-01-12	12.200	12.260	12.140	12.220	11.461	2,546
2026-01-09	12.240	12.280	12.200	12.260	11.499	7,888
2026-01-08	12.300	12.300	12.100	12.300	11.536	28,820
2026-01-07	12.370	12.500	12.340	12.360	11.592	9,412
2026-01-05	12.500	12.530	12.400	12.520	11.742	6,383
2026-01-02	12.400	12.580	12.400	12.560	11.780	10,565
2025-12-30	12.280	12.400	12.280	12.400	11.630	2,801
2025-12-29	12.180	12.260	12.170	12.260	11.499	8,764
2025-12-23	12.040	12.100	12.000	12.100	11.348	2,092
2025-12-22	11.940	12.060	11.860	12.040	11.292	1,819
2025-12-19	11.780	11.930	11.780	11.920	11.180	5,107
2025-12-18	11.740	11.760	11.700	11.760	11.030	3,898
2025-12-17	11.740	11.740	11.660	11.700	10.973	5,340
2025-12-16	11.620	11.680	11.620	11.640	10.917	3,567
2025-12-15	11.400	11.640	11.400	11.620	10.898	4,768
2025-12-12	11.460	11.560	11.420	11.420	10.711	7,711
2025-12-11	11.360	11.460	11.360	11.460	10.748	2,282
2025-12-10	11.400	11.420	11.380	11.400	10.692	1,255
2025-12-09	11.460	11.460	11.340	11.420	10.711	7,264
2025-12-08	11.460	11.500	11.400	11.420	10.711	7,663
2025-12-05	11.400	11.460	11.320	11.340	10.636	2,980
2025-12-04	11.120	11.280	11.040	11.240	10.542	4,882
2025-12-03	11.140	11.180	11.080	11.100	10.411	7,324
2025-12-02	11.060	11.160	11.060	11.140	10.448	1,125
2025-12-01	10.960	11.060	10.960	11.060	10.373	3,410
2025-11-28	11.000	11.010	10.960	10.980	10.298	2,657
2025-11-27	10.920	10.980	10.880	10.940	10.261	341
2025-11-26	10.900	10.960	10.900	10.940	10.261	4,795
2025-11-25	10.830	10.870	10.760	10.840	10.167	1,751
2025-11-24	10.800	10.880	10.800	10.880	10.204	1,914
2025-11-21	10.720	10.800	10.720	10.770	10.101	2,315
2025-11-20	10.800	10.860	10.800	10.840	10.167	2,966
2025-11-19	10.640	10.740	10.630	10.720	10.054	4,470
2025-11-18	10.740	10.740	10.640	10.640	9.979	8,599
2025-11-17	10.860	10.960	10.840	10.860	10.186	13,578
2025-11-14	11.160	11.160	10.940	11.000	10.317	7,971
2025-11-13	11.060	11.190	11.060	11.190	10.495	6,092
2025-11-12	10.980	11.040	10.980	11.000	10.317	3,525
2025-11-11	10.920	10.980	10.920	10.960	10.279	9,838
2025-11-10	10.860	10.940	10.860	10.910	10.232	11,226
2025-11-07	10.740	10.820	10.710	10.820	10.148	8,257
2025-11-06	10.560	10.570	10.400	10.560	9.904	9,295

← NewerPage 4 of 5 · 253 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.