Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	10.440	10.520	10.420	10.483	9.271	406
2023-05-24	10.460	10.460	10.340	10.340	9.144	1,766
2023-05-23	10.360	10.500	10.240	10.407	9.204	688
2023-05-22	10.500	10.560	10.400	10.460	9.250	660
2023-05-19	10.160	10.380	10.160	10.293	9.103	755
2023-05-17	10.140	10.140	9.990	10.020	8.861	670
2023-05-16	10.100	10.140	10.000	10.000	8.843	440
2023-05-15	10.360	10.360	10.000	10.000	8.843	266
2023-05-12	10.000	10.060	10.000	10.020	8.861	410
2023-05-11	10.000	10.080	9.950	10.040	8.879	1,427
2023-05-10	10.020	10.160	9.990	9.990	8.835	285
2023-05-09	10.160	10.240	10.040	10.040	8.879	413
2023-05-05	10.300	10.480	10.180	10.260	9.073	376
2023-05-04	10.440	10.480	10.300	10.300	9.109	41
2023-05-03	10.640	10.640	10.360	10.400	9.197	156
2023-05-02	10.880	10.880	10.680	10.700	9.462	287
2023-04-28	11.000	11.000	10.720	10.800	9.551	614
2023-04-27	11.220	11.220	10.820	10.820	9.569	756
2023-04-26	11.160	11.620	11.160	11.320	10.011	1,997
2023-04-25	12.400	12.480	12.240	12.240	10.205	3,921
2023-04-24	12.240	12.240	12.040	12.040	10.039	1,253
2023-04-21	12.040	12.160	12.040	12.160	10.139	551
2023-04-20	12.140	12.200	12.020	12.021	10.023	1,427
2023-04-19	12.000	12.180	12.000	12.080	10.072	669
2023-04-18	11.920	12.000	11.840	11.990	9.997	1,289
2023-04-17	11.840	11.940	11.820	11.940	9.955	122
2023-04-14	11.680	11.880	11.600	11.820	9.855	673
2023-04-13	11.880	11.880	11.780	11.816	9.852	1,338
2023-04-12	11.920	11.920	11.860	11.880	9.905	200
2023-04-11	11.680	11.840	11.680	11.820	9.855	148
2023-04-06	11.620	11.680	11.600	11.600	9.672	531
2023-04-05	11.580	11.580	11.540	11.540	9.622	6
2023-04-04	11.480	11.600	11.480	11.600	9.672	26
2023-04-03	11.480	11.500	11.460	11.460	9.555	121
2023-03-31	11.480	11.520	11.440	11.460	9.555	113
2023-03-30	11.460	11.480	11.400	11.480	9.572	573
2023-03-29	11.380	11.500	11.300	11.500	9.588	430
2023-03-28	11.300	11.300	11.200	11.200	9.338	528
2023-03-27	11.500	11.500	11.240	11.240	9.372	126
2023-03-24	10.880	10.960	10.880	10.960	9.138	2
2023-03-23	10.840	10.840	10.740	10.740	8.955	81
2023-03-22	11.280	11.280	10.820	10.820	9.021	640
2023-03-21	10.780	10.780	10.640	10.740	8.955	168
2023-03-20	11.100	11.100	10.680	10.680	8.905	1,089
2023-03-17	10.980	10.980	10.800	10.800	9.005	511
2023-03-16	11.200	11.200	10.960	10.960	9.138	547
2023-03-15	11.500	11.500	11.080	11.080	9.238	812
2023-03-14	11.140	11.680	11.140	11.680	9.738	130
2023-03-13	11.520	11.520	11.060	11.120	9.271	899
2023-03-10	11.880	11.880	11.560	11.560	9.638	656
2023-03-09	11.900	11.900	11.800	11.800	9.838	392
2023-03-08	11.800	11.820	11.800	11.800	9.838	221
2023-03-07	11.740	11.800	11.700	11.740	9.788	600
2023-03-06	11.720	11.720	11.620	11.620	9.688	345
2023-03-03	11.680	11.680	11.560	11.560	9.638	56
2023-03-02	11.720	11.720	11.580	11.580	9.655	186
2023-03-01	11.740	11.740	11.580	11.580	9.655	433
2023-02-28	11.620	11.640	11.580	11.620	9.688	1,106
2023-02-27	11.500	11.560	11.500	11.560	9.638	651
2023-02-24	11.400	11.480	11.300	11.300	9.422	319

← NewerPage 11 of 16 · 952 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.