Alandsbanken Abp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	47.500	47.500	46.400	46.500	45.745	431
2026-05-05	48.400	48.400	47.000	47.500	46.729	106
2026-05-04	47.900	48.600	47.900	48.600	47.811	754
2026-04-30	48.500	48.500	47.400	48.400	47.614	1,098
2026-04-29	48.000	48.600	48.000	48.200	47.418	734
2026-04-28	48.800	48.800	48.000	48.000	47.221	520
2026-04-27	49.200	49.200	48.500	49.000	48.205	198
2026-04-24	49.400	49.500	47.900	49.100	48.303	1,075
2026-04-23	49.700	49.700	48.400	49.000	48.205	293
2026-04-22	49.000	51.400	49.000	49.700	48.893	226
2026-04-21	49.000	49.100	48.400	48.800	48.008	1,052
2026-04-20	48.800	50.400	48.800	49.000	48.205	2,141
2026-04-17	49.200	49.300	48.800	48.800	48.008	428
2026-04-16	49.400	49.400	49.400	49.400	48.598	354
2026-04-15	49.100	49.300	49.000	49.100	48.303	791
2026-04-14	48.800	49.500	48.800	49.100	48.303	2,248
2026-04-13	50.400	50.400	48.200	49.000	48.205	3,904
2026-04-10	52.000	52.000	49.900	50.400	49.582	4,261
2026-04-09	53.200	53.400	51.800	52.000	51.156	717
2026-04-08	53.200	53.600	53.000	53.400	52.533	152
2026-04-07	53.200	53.200	51.800	53.000	52.140	665
2026-04-02	53.000	53.400	51.400	53.200	52.336	546
2026-04-01	56.000	56.000	52.800	54.200	53.320	288
2026-03-31	55.800	55.800	53.400	54.000	53.123	1,029
2026-03-30	55.000	55.800	55.000	55.800	52.189	872
2026-03-27	53.400	55.800	53.000	55.000	51.441	1,012
2026-03-26	52.800	54.400	52.800	54.400	50.879	385
2026-03-25	55.200	55.800	54.800	55.800	52.189	829
2026-03-24	55.400	56.400	53.400	53.600	50.131	1,514
2026-03-23	55.000	55.000	53.000	55.000	51.441	1,559
2026-03-20	55.000	55.400	54.800	55.400	51.815	975
2026-03-19	55.000	55.800	54.800	54.800	51.254	884
2026-03-18	55.600	55.800	55.000	55.000	51.441	415
2026-03-17	55.600	55.800	55.400	55.800	52.189	1,425
2026-03-16	56.200	56.800	55.400	55.400	51.815	832
2026-03-13	54.400	56.000	54.200	56.000	52.376	306
2026-03-12	55.000	55.800	53.600	55.000	51.441	819
2026-03-11	55.800	55.800	52.400	54.800	51.254	534
2026-03-10	55.800	55.800	55.800	55.800	52.189	79
2026-03-09	54.400	55.400	54.200	54.200	50.692	410
2026-03-06	55.800	59.200	54.000	54.200	50.692	230
2026-03-05	55.800	56.000	55.000	55.800	52.189	1,683
2026-03-04	54.000	55.800	54.000	55.800	52.189	1,119
2026-03-03	56.400	56.400	51.800	54.000	50.505	1,436
2026-03-02	57.000	57.400	56.000	56.000	52.376	765
2026-02-27	57.800	58.600	57.600	57.600	53.872	1,058
2026-02-26	57.400	58.000	56.600	57.800	54.059	692
2026-02-25	57.200	57.800	56.200	57.000	53.311	369
2026-02-24	57.600	57.600	56.800	56.800	53.124	616
2026-02-23	56.600	57.800	56.200	57.000	53.311	619
2026-02-20	57.000	57.400	55.800	56.000	52.376	927
2026-02-19	56.200	57.400	56.200	57.000	53.311	2,239
2026-02-18	55.000	56.600	55.000	55.600	52.002	1,516
2026-02-17	52.600	56.400	52.600	54.000	50.505	1,679
2026-02-16	53.400	54.000	52.400	52.800	49.383	394
2026-02-13	51.800	53.400	51.800	53.400	49.944	151
2026-02-12	53.400	53.400	51.800	51.800	48.448	226
2026-02-11	52.000	53.400	52.000	53.000	49.570	943
2026-02-10	52.000	53.000	52.000	52.200	48.822	244
2026-02-09	53.000	53.000	52.400	52.400	49.009	246

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.7500 EUR
2026-03-31	2.7500 EUR
2025-03-26	2.4000 EUR
2024-03-27	2.4000 EUR
2023-03-31	1.6000 EUR
2022-03-31	0.4500 EUR
2021-03-31	1.0000 EUR
2021-01-04	0.2000 EUR
2019-04-04	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.