Aktia Bank Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.080	9.150	9.080	9.130	7.932	3,958
2024-11-13	9.100	9.110	9.080	9.080	7.888	6,552
2024-11-12	9.200	9.210	9.140	9.140	7.940	2,911
2024-11-11	9.260	9.270	9.220	9.250	8.036	3,563
2024-11-08	9.270	9.270	9.220	9.230	8.018	2,828
2024-11-07	9.280	9.310	9.230	9.290	8.071	1,141
2024-11-06	9.360	9.360	9.220	9.240	8.027	4,488
2024-11-05	9.260	9.280	9.260	9.280	8.062	1,605
2024-11-04	9.330	9.330	9.250	9.260	8.044	2,681
2024-11-01	9.300	9.300	9.250	9.270	8.053	602
2024-10-31	9.260	9.280	9.250	9.280	8.062	1,875
2024-10-30	9.270	9.330	9.270	9.320	8.097	3,204
2024-10-29	9.380	9.380	9.300	9.330	8.105	1,190
2024-10-28	9.300	9.310	9.270	9.310	8.088	1,242
2024-10-25	9.340	9.350	9.290	9.290	8.071	2,576
2024-10-24	9.420	9.420	9.380	9.400	8.166	1,497
2024-10-23	9.420	9.430	9.360	9.400	8.166	4,548
2024-10-22	9.330	9.360	9.330	9.360	8.131	725
2024-10-21	9.370	9.410	9.360	9.390	8.157	1,279
2024-10-18	9.380	9.390	9.340	9.350	8.123	1,167
2024-10-17	9.260	9.370	9.260	9.350	8.123	2,222
2024-10-16	9.240	9.290	9.220	9.270	8.053	1,511
2024-10-15	9.240	9.250	9.230	9.240	8.027	881
2024-10-14	9.240	9.270	9.200	9.270	8.053	2,618
2024-10-11	9.270	9.280	9.250	9.250	8.036	974
2024-10-10	9.270	9.270	9.230	9.240	8.027	943
2024-10-09	9.180	9.240	9.180	9.240	8.027	2,525
2024-10-08	9.200	9.220	9.180	9.200	7.992	1,350
2024-10-07	9.240	9.240	9.210	9.210	8.001	2,632
2024-10-04	9.250	9.280	9.240	9.270	8.053	2,068
2024-10-03	9.220	9.250	9.190	9.200	7.992	2,024
2024-10-02	9.280	9.280	9.240	9.260	8.044	1,538
2024-10-01	9.310	9.310	9.250	9.280	8.062	865
2024-09-30	9.300	9.300	9.290	9.290	8.071	34
2024-09-27	9.300	9.300	9.300	9.300	8.079	1
2024-09-26	9.290	9.340	9.290	9.330	8.105	519
2024-09-25	9.230	9.230	9.230	9.230	8.018	134
2024-09-24	9.190	9.200	9.180	9.190	7.984	1,237
2024-09-23	9.200	9.200	9.160	9.180	7.975	364
2024-09-20	9.330	9.330	9.210	9.210	8.001	334
2024-09-19	9.400	9.400	9.290	9.290	8.071	473
2024-09-18	9.340	9.350	9.340	9.350	8.123	161
2024-09-17	9.350	9.350	9.340	9.350	8.123	260
2024-09-16	9.200	9.260	9.170	9.260	8.044	402
2024-09-13	9.140	9.160	9.130	9.130	7.932	332
2024-09-12	9.180	9.180	9.120	9.120	7.923	538
2024-09-11	9.220	9.220	9.200	9.210	8.001	188
2024-09-10	9.180	9.180	9.180	9.180	7.975	2,137
2024-09-09	9.240	9.240	9.240	9.240	8.027	86
2024-09-06	9.210	9.210	9.200	9.200	7.992	114
2024-09-05	9.280	9.320	9.280	9.320	8.097	457
2024-09-04	9.290	9.300	9.290	9.300	8.079	1,054
2024-09-03	9.290	9.290	9.280	9.280	8.062	183
2024-09-02	9.270	9.270	9.260	9.260	8.044	288
2024-08-30	9.280	9.300	9.280	9.300	8.079	1,055
2024-08-29	9.350	9.350	9.310	9.310	8.088	639
2024-08-28	9.240	9.240	9.240	9.240	8.027	105
2024-08-27	9.400	9.400	9.360	9.360	8.131	719
2024-08-23	9.400	9.400	9.380	9.380	8.149	2,997
2024-08-22	9.350	9.350	9.350	9.350	8.123	864

← NewerPage 9 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.