Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	10.020	10.140	10.020	10.100	8.774	8,855
2025-02-14	9.900	9.900	9.890	9.890	8.592	113
2025-02-13	9.840	9.900	9.780	9.870	8.574	20,749
2025-02-12	9.980	10.040	9.800	9.890	8.592	11,826
2025-02-11	9.740	9.750	9.730	9.750	8.470	3,301
2025-02-10	9.720	9.760	9.720	9.760	8.479	597
2025-02-07	9.700	9.700	9.700	9.700	8.427	50
2025-02-06	9.670	9.670	9.670	9.670	8.401	1,280
2025-02-05	9.570	9.620	9.570	9.590	8.331	6,574
2025-02-04	9.620	9.630	9.610	9.610	8.349	542
2025-02-03	9.570	9.650	9.560	9.640	8.375	4,337
2025-01-31	9.790	9.790	9.760	9.770	8.488	938
2025-01-30	9.790	9.820	9.760	9.820	8.531	8,772
2025-01-29	9.710	9.710	9.690	9.700	8.427	5,183
2025-01-28	9.690	9.710	9.650	9.680	8.409	1,917
2025-01-27	9.650	9.700	9.650	9.650	8.383	4,135
2025-01-24	9.720	9.720	9.600	9.610	8.349	2,498
2025-01-23	9.730	9.730	9.680	9.700	8.427	2,513
2025-01-22	9.710	9.720	9.650	9.650	8.383	5,360
2025-01-21	9.690	9.730	9.650	9.720	8.444	3,924
2025-01-20	9.570	9.650	9.560	9.650	8.383	4,027
2025-01-17	9.530	9.580	9.530	9.580	8.322	2,269
2025-01-16	9.510	9.510	9.460	9.470	8.227	2,229
2025-01-15	9.440	9.510	9.440	9.510	8.262	7,098
2025-01-14	9.440	9.480	9.410	9.450	8.210	5,989
2025-01-13	9.370	9.430	9.350	9.430	8.192	4,369
2025-01-10	9.430	9.430	9.380	9.390	8.157	5,275
2025-01-09	9.440	9.480	9.410	9.480	8.236	2,276
2025-01-08	9.660	9.660	9.410	9.470	8.227	4,857
2025-01-07	9.550	9.680	9.530	9.650	8.383	6,642
2025-01-03	9.370	9.480	9.320	9.470	8.227	1,857
2025-01-02	9.310	9.370	9.270	9.370	8.140	6,289
2024-12-30	9.240	9.240	9.180	9.210	8.001	5,434
2024-12-27	9.160	9.220	9.160	9.200	7.992	2,047
2024-12-23	9.100	9.100	9.050	9.090	7.897	7,768
2024-12-20	9.040	9.120	9.020	9.100	7.905	4,929
2024-12-19	9.050	9.060	9.020	9.060	7.871	11,502
2024-12-18	9.070	9.100	9.060	9.090	7.897	3,329
2024-12-17	9.120	9.120	9.070	9.100	7.905	4,622
2024-12-16	9.220	9.240	9.120	9.150	7.949	4,390
2024-12-13	9.220	9.260	9.210	9.250	8.036	2,598
2024-12-12	9.290	9.290	9.210	9.240	8.027	5,687
2024-12-11	9.280	9.300	9.270	9.270	8.053	1,749
2024-12-10	9.330	9.340	9.270	9.270	8.053	6,523
2024-12-09	9.350	9.390	9.330	9.340	8.114	2,194
2024-12-05	9.270	9.400	9.270	9.380	8.149	3,484
2024-12-04	9.280	9.300	9.260	9.280	8.062	2,412
2024-12-03	9.250	9.290	9.220	9.240	8.027	2,397
2024-12-02	9.160	9.200	9.160	9.190	7.984	3,990
2024-11-29	9.200	9.200	9.170	9.170	7.966	1,133
2024-11-28	9.150	9.220	9.150	9.210	8.001	2,208
2024-11-27	9.150	9.160	9.130	9.160	7.958	1,280
2024-11-26	9.190	9.200	9.140	9.200	7.992	1,237
2024-11-25	9.210	9.220	9.150	9.220	8.010	1,615
2024-11-22	9.150	9.200	9.120	9.200	7.992	2,965
2024-11-21	9.100	9.160	9.100	9.160	7.958	2,289
2024-11-20	9.150	9.170	9.120	9.150	7.949	2,949
2024-11-19	9.200	9.200	9.130	9.140	7.940	968
2024-11-18	9.170	9.200	9.140	9.200	7.992	2,520
2024-11-15	9.180	9.190	9.130	9.170	7.966	5,842

← NewerPage 8 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.