Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	11.260	11.400	11.260	11.360	9.472	649
2023-02-22	11.480	11.540	11.360	11.460	9.555	808
2023-02-21	10.920	10.920	10.800	10.900	9.088	430
2023-02-20	10.900	10.960	10.840	10.880	9.071	431
2023-02-17	10.680	10.780	10.680	10.760	8.971	392
2023-02-16	10.820	10.820	10.740	10.760	8.971	147
2023-02-15	10.800	10.800	10.740	10.800	9.005	37
2023-02-14	10.740	10.800	10.740	10.775	8.984	345
2023-02-13	10.800	10.840	10.793	10.793	8.999	168
2023-02-10	10.760	10.800	10.740	10.760	8.971	17
2023-02-09	10.800	10.800	10.700	10.716	8.935	645
2023-02-08	10.800	10.800	10.722	10.722	8.940	382
2023-02-07	10.660	10.800	10.660	10.717	8.936	373
2023-02-06	10.600	10.620	10.520	10.573	8.815	781
2023-02-03	10.360	10.480	10.360	10.480	8.738	255
2023-02-02	10.360	10.400	10.360	10.400	8.671	650
2023-02-01	10.000	10.300	10.000	10.254	8.549	223
2023-01-31	10.200	10.240	10.200	10.220	8.521	9
2023-01-30	10.200	10.200	10.100	10.100	8.421	3
2023-01-27	10.180	10.200	10.160	10.200	8.504	208
2023-01-26	10.140	10.180	10.000	10.040	8.371	451
2023-01-25	10.200	10.200	10.020	10.069	8.395	142
2023-01-24	9.900	10.080	9.900	10.080	8.404	101
2023-01-23	9.750	9.780	9.750	9.750	8.129	355
2023-01-20	9.750	9.750	9.685	9.685	8.075	150
2023-01-19	9.800	9.800	9.748	9.748	8.127	106
2023-01-18	9.790	9.790	9.630	9.778	8.152	568
2023-01-17	9.600	9.600	9.520	9.520	7.937	168
2023-01-16	9.520	9.520	9.520	9.520	7.937	132
2023-01-13	9.490	9.490	9.470	9.470	7.896	265
2023-01-12	9.350	9.460	9.350	9.400	7.837	66
2023-01-11	9.600	9.600	9.300	9.300	7.754	45
2023-01-10	9.660	9.660	9.500	9.580	7.988	345
2023-01-09	9.480	9.560	9.350	9.560	7.971	1,001
2023-01-05	9.490	9.490	9.480	9.480	7.904	251
2023-01-03	9.380	9.470	9.320	9.382	7.822	442
2022-12-30	9.160	9.280	9.160	9.270	7.729	1,123
2022-12-29	9.200	9.200	9.165	9.165	7.641	267
2022-12-28	9.180	9.240	9.180	9.240	7.704	115
2022-12-23	9.220	9.220	9.220	9.220	7.687	13
2022-12-22	9.290	9.290	9.290	9.290	7.746	7
2022-12-21	9.280	9.280	9.180	9.180	7.654	156
2022-12-20	9.180	9.180	9.140	9.140	7.621	12
2022-12-19	9.200	9.200	9.180	9.190	7.662	52
2022-12-16	9.180	9.270	9.151	9.151	7.630	365
2022-12-15	9.390	9.390	9.160	9.200	7.671	675
2022-12-14	9.170	9.170	9.020	9.130	7.612	492
2022-12-13	9.140	9.140	9.100	9.104	7.591	505
2022-12-12	9.150	9.180	9.150	9.153	7.631	329
2022-12-09	9.160	9.250	9.143	9.143	7.623	606
2022-12-08	9.360	9.360	9.150	9.150	7.629	980
2022-12-07	9.250	9.250	9.150	9.180	7.654	605
2022-12-05	9.240	9.340	9.240	9.260	7.721	302
2022-12-02	9.330	9.330	9.220	9.253	7.715	1,157
2022-12-01	9.300	9.370	9.300	9.321	7.772	322
2022-11-30	9.300	9.360	9.280	9.321	7.771	128
2022-11-29	9.300	9.300	9.220	9.220	7.687	5
2022-11-28	9.370	9.370	9.210	9.210	7.679	227
2022-11-25	9.300	9.300	9.300	9.300	7.754	410
2022-11-24	9.300	9.300	9.300	9.300	7.754	100

← NewerPage 12 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.