Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	9.700	9.700	9.620	9.630	8.516	362
2023-08-21	9.670	9.670	9.600	9.600	8.490	21
2023-08-18	9.740	9.740	9.650	9.650	8.534	70
2023-08-17	9.680	9.690	9.530	9.660	8.543	407
2023-08-16	9.660	9.700	9.660	9.690	8.569	77
2023-08-15	9.680	9.690	9.680	9.680	8.560	127
2023-08-14	9.730	9.730	9.610	9.680	8.560	115
2023-08-11	9.610	9.610	9.610	9.610	8.499	227
2023-08-10	9.660	9.690	9.590	9.690	8.569	350
2023-08-09	9.620	9.750	9.620	9.690	8.569	611
2023-08-08	9.620	9.660	9.550	9.660	8.543	369
2023-08-07	9.600	9.600	9.530	9.560	8.454	479
2023-08-04	9.690	9.750	9.670	9.680	8.560	680
2023-08-03	9.720	9.800	9.690	9.690	8.569	173
2023-08-02	9.770	9.770	9.540	9.540	8.437	171
2023-08-01	9.560	9.780	9.560	9.730	8.605	668
2023-07-31	9.750	9.750	9.580	9.580	8.472	30
2023-07-28	9.750	9.750	9.550	9.581	8.473	431
2023-07-27	9.760	9.770	9.550	9.653	8.537	1,368
2023-07-26	9.670	9.680	9.644	9.644	8.529	921
2023-07-25	9.820	9.820	9.640	9.716	8.592	1,207
2023-07-24	10.060	10.060	9.630	9.704	8.582	5,140
2023-07-21	10.360	10.360	9.950	10.055	8.892	1,710
2023-07-20	10.620	10.620	10.240	10.360	9.162	249
2023-07-19	10.580	10.620	10.440	10.620	9.392	80
2023-07-18	10.760	10.760	10.400	10.500	9.286	701
2023-07-17	10.700	10.760	10.620	10.660	9.427	1,014
2023-07-14	10.540	10.760	10.540	10.720	9.480	616
2023-07-13	10.400	10.560	10.400	10.500	9.286	548
2023-07-12	10.340	10.440	10.320	10.440	9.233	1,306
2023-07-11	10.520	10.540	10.460	10.460	9.250	240
2023-07-10	10.300	10.300	10.240	10.280	9.091	215
2023-07-07	10.400	10.400	10.358	10.358	9.160	23
2023-07-06	10.560	10.560	10.340	10.380	9.179	451
2023-07-05	10.520	10.580	10.400	10.500	9.286	214
2023-07-04	10.600	10.640	10.580	10.640	9.409	215
2023-07-03	10.600	10.600	10.580	10.580	9.356	301
2023-06-30	10.500	10.680	10.500	10.661	9.428	228
2023-06-29	10.700	10.700	10.538	10.538	9.319	555
2023-06-28	10.700	10.780	10.700	10.737	9.495	880
2023-06-26	10.740	10.860	10.677	10.677	9.442	199
2023-06-22	10.620	10.637	10.560	10.637	9.407	349
2023-06-21	10.800	10.800	10.651	10.651	9.419	105
2023-06-20	10.820	10.820	10.758	10.758	9.514	287
2023-06-19	10.880	10.880	10.827	10.827	9.575	159
2023-06-16	10.940	10.980	10.840	10.889	9.629	110
2023-06-15	10.880	10.900	10.865	10.865	9.609	75
2023-06-14	10.920	10.960	10.800	10.800	9.551	207
2023-06-13	10.960	10.960	10.837	10.837	9.584	314
2023-06-12	10.920	10.920	10.840	10.840	9.586	433
2023-06-09	10.980	10.980	10.860	10.870	9.613	79
2023-06-08	11.020	11.040	10.940	10.949	9.683	470
2023-06-07	10.980	11.000	10.940	10.952	9.686	322
2023-06-06	10.980	11.040	10.830	10.890	9.630	603
2023-06-05	10.720	10.760	10.580	10.760	9.516	2,295
2023-06-02	10.500	10.960	10.500	10.803	9.553	2,181
2023-06-01	10.560	10.700	10.560	10.670	9.436	1,117
2023-05-31	10.480	10.500	10.320	10.467	9.256	2,067
2023-05-30	10.620	10.640	10.540	10.591	9.366	946
2023-05-26	10.560	10.560	10.360	10.385	9.184	669

← NewerPage 10 of 16 · 957 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.7500 EUR
2025-04-25	0.6900 EUR
2024-04-24	0.3000 EUR
2023-04-26	0.7000 EUR
2022-05-04	0.6300 EUR
2021-04-30	0.5000 EUR
2020-04-30	0.4200 EUR
2019-04-29	0.4000 EUR

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