Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	9.590	9.620	9.530	9.580	8.985	18,545
2025-05-15	9.490	9.590	9.490	9.570	8.976	1,645
2025-05-14	9.460	9.500	9.430	9.490	8.901	3,942
2025-05-13	9.550	9.550	9.420	9.470	8.882	3,767
2025-05-12	9.550	9.580	9.520	9.550	8.957	771
2025-05-09	9.480	9.530	9.440	9.500	8.910	6,055
2025-05-08	9.600	9.600	9.410	9.500	8.910	6,056
2025-05-07	9.720	9.720	9.440	9.620	9.023	17,233
2025-05-06	9.930	9.940	9.850	9.870	9.257	8,900
2025-05-02	10.080	10.080	9.950	10.020	9.398	2,147
2025-04-30	10.040	10.040	9.940	9.940	9.323	2,041
2025-04-29	9.890	9.940	9.890	9.930	9.313	4,480
2025-04-28	9.840	9.900	9.770	9.840	9.229	1,782
2025-04-25	9.640	9.810	9.640	9.800	9.191	7,027
2025-04-24	9.720	9.720	9.510	9.550	8.957	3,840
2025-04-23	9.460	9.740	9.460	9.740	9.135	6,785
2025-04-22	9.380	9.400	9.290	9.400	8.816	10,255
2025-04-17	9.360	9.390	9.350	9.380	8.797	5,661
2025-04-16	9.310	9.380	9.290	9.370	8.788	3,698
2025-04-15	9.430	9.430	9.260	9.310	8.732	6,349
2025-04-14	9.400	9.420	9.350	9.400	8.816	1,774
2025-04-11	9.250	9.290	9.110	9.190	8.619	6,917
2025-04-10	9.570	9.570	9.240	9.240	8.666	30,321
2025-04-09	9.150	9.150	8.890	8.910	8.357	8,545
2025-04-08	9.190	9.390	9.190	9.360	8.779	5,888
2025-04-07	8.910	9.020	8.900	9.020	8.460	5,423
2025-04-04	9.650	9.650	9.260	9.340	8.760	69,675
2025-04-03	11.020	11.120	11.020	11.120	9.660	1,914
2025-04-02	11.120	11.180	11.060	11.160	9.695	12,425
2025-04-01	11.100	11.160	11.060	11.120	9.660	12,516
2025-03-31	11.000	11.100	11.000	11.080	9.626	23,146
2025-03-28	11.060	11.120	11.020	11.080	9.626	11,200
2025-03-27	11.040	11.080	11.000	11.060	9.608	12,592
2025-03-26	11.040	11.080	11.040	11.080	9.626	7,207
2025-03-25	11.000	11.120	11.000	11.080	9.626	9,601
2025-03-24	10.940	11.040	10.940	11.020	9.573	21,601
2025-03-21	10.780	10.900	10.780	10.900	9.469	12,656
2025-03-20	10.880	10.880	10.740	10.840	9.417	9,837
2025-03-19	10.880	10.940	10.840	10.900	9.469	6,698
2025-03-18	10.880	10.880	10.820	10.880	9.452	9,756
2025-03-17	10.800	10.820	10.780	10.820	9.400	9,765
2025-03-14	10.580	10.760	10.520	10.760	9.348	4,199
2025-03-13	10.500	10.540	10.500	10.520	9.139	7,175
2025-03-12	10.560	10.560	10.480	10.480	9.104	4,732
2025-03-11	10.560	10.600	10.480	10.500	9.122	10,379
2025-03-10	10.620	10.620	10.540	10.580	9.191	8,711
2025-03-07	10.440	10.600	10.440	10.600	9.209	15,732
2025-03-06	10.440	10.480	10.400	10.460	9.087	3,961
2025-03-05	10.420	10.440	10.400	10.400	9.035	4,585
2025-03-04	10.440	10.440	10.280	10.320	8.965	9,633
2025-03-03	10.400	10.500	10.380	10.460	9.087	7,026
2025-02-28	10.340	10.360	10.260	10.360	9.000	9,333
2025-02-27	10.340	10.400	10.320	10.360	9.000	5,988
2025-02-26	10.280	10.360	10.280	10.320	8.965	9,685
2025-02-25	10.240	10.340	10.220	10.280	8.931	2,178
2025-02-24	10.280	10.280	10.200	10.240	8.896	4,160
2025-02-21	10.260	10.260	10.180	10.200	8.861	10,450
2025-02-20	10.100	10.320	10.100	10.260	8.913	774
2025-02-19	10.180	10.180	10.060	10.060	8.739	2,606
2025-02-18	10.120	10.140	10.100	10.140	8.809	91

← NewerPage 7 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.