Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.560	10.570	10.400	10.560	9.904	9,295
2025-11-05	10.560	10.600	10.460	10.600	9.942	3,451
2025-11-04	10.660	10.680	10.640	10.660	9.998	4,674
2025-11-03	10.700	10.840	10.660	10.820	10.148	9,030
2025-10-31	10.700	10.700	10.660	10.680	10.017	1,836
2025-10-30	10.640	10.740	10.600	10.720	10.054	13,930
2025-10-29	10.380	10.440	10.380	10.440	9.792	3,525
2025-10-28	10.440	10.460	10.380	10.435	9.787	15,638
2025-10-27	10.460	10.480	10.400	10.480	9.829	3,022
2025-10-24	10.360	10.440	10.360	10.440	9.792	2,933
2025-10-23	10.360	10.460	10.340	10.460	9.810	11,200
2025-10-22	10.430	10.430	10.300	10.340	9.698	7,832
2025-10-21	10.140	10.310	10.140	10.300	9.660	5,457
2025-10-20	10.180	10.180	10.120	10.136	9.506	18,141
2025-10-17	10.120	10.120	10.060	10.080	9.454	2,222
2025-10-16	10.160	10.260	10.160	10.260	9.623	3,679
2025-10-15	10.240	10.240	10.140	10.140	9.510	2,506
2025-10-14	10.120	10.160	10.040	10.160	9.529	18,809
2025-10-13	10.040	10.080	10.020	10.060	9.435	7,422
2025-10-10	9.920	10.000	9.920	9.960	9.341	7,819
2025-10-09	9.900	9.940	9.870	9.870	9.257	1,124
2025-10-08	9.910	9.950	9.910	9.950	9.332	3,818
2025-10-07	9.960	9.970	9.900	9.915	9.299	9,675
2025-10-06	10.000	10.000	9.900	9.990	9.370	2,936
2025-10-03	10.000	10.020	9.935	10.000	9.379	2,088
2025-10-02	10.060	10.060	9.950	9.960	9.341	5,819
2025-10-01	10.000	10.040	9.990	10.000	9.379	2,928
2025-09-30	10.080	10.100	9.950	10.020	9.398	19,783
2025-09-29	9.910	10.000	9.900	10.000	9.379	30,419
2025-09-26	9.860	9.930	9.810	9.930	9.313	22,194
2025-09-25	9.890	9.930	9.840	9.840	9.229	15,049
2025-09-24	9.960	10.000	9.950	9.950	9.332	5,522
2025-09-23	10.060	10.100	10.000	10.020	9.398	3,235
2025-09-22	10.100	10.100	10.040	10.040	9.416	5,069
2025-09-19	10.000	10.120	10.000	10.100	9.473	10,270
2025-09-18	10.080	10.080	9.980	10.010	9.388	12,481
2025-09-17	10.060	10.140	10.060	10.110	9.482	20,080
2025-09-16	10.100	10.240	10.060	10.100	9.473	12,900
2025-09-15	10.260	10.340	10.140	10.260	9.623	13,377
2025-09-12	10.440	10.460	10.380	10.400	9.754	2,343
2025-09-11	10.440	10.440	10.380	10.400	9.754	5,847
2025-09-10	10.460	10.520	10.420	10.460	9.810	2,030
2025-09-09	10.500	10.520	10.380	10.420	9.773	2,033
2025-09-08	10.320	10.440	10.320	10.420	9.773	6,306
2025-09-05	10.400	10.400	10.280	10.280	9.642	3,511
2025-09-04	10.400	10.420	10.340	10.400	9.754	2,438
2025-09-03	10.500	10.500	10.380	10.380	9.735	11,550
2025-09-02	10.560	10.570	10.440	10.440	9.792	7,110
2025-09-01	10.520	10.560	10.460	10.460	9.810	3,012
2025-08-29	10.360	10.460	10.360	10.440	9.792	489
2025-08-28	10.540	10.540	10.380	10.460	9.810	4,388
2025-08-27	10.720	10.720	10.480	10.500	9.848	2,737
2025-08-26	10.460	10.660	10.460	10.640	9.979	13,311
2025-08-22	10.500	10.660	10.500	10.660	9.998	2,798
2025-08-21	10.440	10.480	10.400	10.460	9.810	5,932
2025-08-20	10.400	10.440	10.300	10.420	9.773	5,652
2025-08-19	10.320	10.380	10.320	10.360	9.717	1,780
2025-08-18	10.320	10.320	10.200	10.260	9.623	1,931
2025-08-15	10.360	10.400	10.320	10.320	9.679	3,680
2025-08-14	10.300	10.380	10.300	10.380	9.735	10,455

← NewerPage 5 of 21 · 1,220 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.