Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.060	10.240	10.060	10.240	9.604	3,141
2025-08-12	10.040	10.100	10.020	10.100	9.473	17,235
2025-08-11	10.000	10.060	10.000	10.020	9.398	1,237
2025-08-08	10.040	10.040	9.970	10.020	9.398	5,567
2025-08-07	10.100	10.100	9.950	9.970	9.351	4,742
2025-08-06	9.980	10.020	9.930	9.930	9.313	3,914
2025-08-05	10.060	10.120	9.970	10.020	9.398	3,519
2025-08-04	10.040	10.120	10.020	10.040	9.416	3,672
2025-08-01	10.120	10.120	10.020	10.060	9.435	2,029
2025-07-31	10.160	10.160	10.080	10.110	9.482	2,400
2025-07-30	10.160	10.260	10.160	10.160	9.529	2,131
2025-07-29	10.140	10.180	10.080	10.160	9.529	6,483
2025-07-28	10.240	10.240	10.100	10.100	9.473	3,138
2025-07-25	10.080	10.160	10.080	10.140	9.510	7,365
2025-07-24	10.060	10.140	10.040	10.140	9.510	6,429
2025-07-23	9.940	9.970	9.920	9.960	9.341	1,119
2025-07-22	9.900	9.950	9.890	9.950	9.332	3,271
2025-07-21	9.930	9.940	9.900	9.940	9.323	1,562
2025-07-18	9.880	9.890	9.860	9.880	9.266	710
2025-07-17	9.930	9.940	9.870	9.910	9.295	3,961
2025-07-16	10.020	10.060	10.020	10.040	9.416	296
2025-07-15	10.140	10.140	10.020	10.060	9.435	3,200
2025-07-14	10.020	10.080	9.990	10.020	9.398	20,411
2025-07-11	10.140	10.180	10.000	10.020	9.398	19,780
2025-07-10	9.950	10.260	9.950	10.240	9.604	27,482
2025-07-09	9.910	9.950	9.910	9.920	9.304	3,045
2025-07-08	9.770	9.890	9.770	9.890	9.276	1,881
2025-07-07	9.765	9.830	9.765	9.810	9.201	6,770
2025-07-04	9.730	9.820	9.730	9.820	9.210	2,433
2025-07-03	9.760	9.830	9.750	9.785	9.177	4,031
2025-07-02	9.690	9.765	9.690	9.735	9.130	3,311
2025-07-01	9.660	9.680	9.650	9.660	9.060	2,181
2025-06-30	9.720	9.730	9.650	9.700	9.098	3,127
2025-06-27	9.590	9.690	9.590	9.690	9.088	6,737
2025-06-26	9.620	9.660	9.540	9.560	8.966	5,665
2025-06-25	9.660	9.710	9.590	9.600	9.004	5,860
2025-06-24	9.520	9.590	9.520	9.580	8.985	7,981
2025-06-23	9.430	9.470	9.365	9.440	8.854	7,809
2025-06-19	9.410	9.540	9.410	9.490	8.901	5,716
2025-06-18	9.380	9.420	9.360	9.420	8.835	9,354
2025-06-17	9.380	9.440	9.370	9.420	8.835	3,225
2025-06-16	9.350	9.490	9.310	9.460	8.872	17,219
2025-06-13	9.390	9.410	9.320	9.330	8.751	3,172
2025-06-12	9.430	9.430	9.380	9.420	8.835	3,543
2025-06-11	9.530	9.530	9.470	9.490	8.901	11,698
2025-06-10	9.500	9.530	9.500	9.520	8.929	1,169
2025-06-09	9.460	9.540	9.450	9.540	8.948	1,606
2025-06-06	9.490	9.490	9.470	9.480	8.891	424
2025-06-05	9.480	9.500	9.430	9.500	8.910	4,411
2025-06-04	9.530	9.530	9.450	9.470	8.882	675
2025-06-03	9.600	9.600	9.470	9.470	8.882	6,852
2025-06-02	9.580	9.590	9.495	9.550	8.957	3,734
2025-05-30	9.560	9.600	9.550	9.570	8.976	553
2025-05-28	9.600	9.600	9.530	9.570	8.976	1,589
2025-05-27	9.620	9.640	9.580	9.580	8.985	2,063
2025-05-23	9.600	9.600	9.430	9.490	8.901	5,320
2025-05-22	9.550	9.600	9.550	9.580	8.985	1,061
2025-05-21	9.620	9.660	9.610	9.660	9.060	817
2025-05-20	9.590	9.660	9.590	9.620	9.023	6,505
2025-05-19	9.600	9.620	9.550	9.620	9.023	1,576

← NewerPage 6 of 21 · 1,224 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.