Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	9.390	9.390	9.360	9.368	7.811	129
2022-11-22	9.400	9.400	9.335	9.390	7.829	615
2022-11-21	9.300	9.300	9.300	9.300	7.754	1
2022-11-18	9.350	9.420	9.340	9.361	7.805	163
2022-11-17	9.320	9.350	9.320	9.330	7.779	55
2022-11-16	9.380	9.400	9.350	9.370	7.812	15
2022-11-15	9.450	9.450	9.350	9.350	7.796	102
2022-11-14	9.450	9.450	9.390	9.390	7.829	4
2022-11-11	9.380	9.380	9.380	9.380	7.821	192
2022-11-10	9.250	9.300	9.250	9.300	7.754	404
2022-11-09	9.300	9.300	9.195	9.195	7.667	31
2022-11-08	9.300	9.300	9.142	9.142	7.622	90
2022-11-07	9.440	9.440	9.220	9.270	7.729	81
2022-11-04	9.300	9.470	9.239	9.239	7.704	529
2022-11-03	9.420	9.420	9.230	9.230	7.696	29
2022-11-02	9.270	9.360	9.198	9.200	7.671	1,484
2022-11-01	9.440	9.440	9.350	9.360	7.804	36
2022-10-31	9.400	9.400	9.170	9.320	7.771	610
2022-10-28	9.450	9.450	9.290	9.400	7.837	52
2022-10-27	9.350	9.380	9.350	9.380	7.821	301
2022-10-26	9.400	9.400	9.275	9.275	7.733	253
2022-10-25	9.220	9.220	9.220	9.220	7.687	107
2022-10-24	9.470	9.470	9.010	9.140	7.621	206
2022-10-21	9.200	9.220	9.100	9.220	7.687	275
2022-10-20	9.100	9.200	9.010	9.200	7.671	705
2022-10-19	9.290	9.340	9.290	9.340	7.787	101
2022-10-18	9.100	9.130	9.100	9.130	7.612	8
2022-10-17	9.100	9.100	8.980	9.000	7.504	210
2022-10-14	9.000	9.000	8.910	9.000	7.504	96
2022-10-13	9.090	9.090	9.090	9.090	7.579	1
2022-10-12	8.920	9.000	8.920	8.980	7.487	12
2022-10-11	9.090	9.090	8.940	8.940	7.454	261
2022-10-10	8.920	8.920	8.920	8.920	7.437	7
2022-10-07	9.090	9.090	8.910	9.000	7.504	263
2022-10-06	9.000	9.140	8.810	9.060	7.554	645
2022-10-05	9.130	9.130	8.820	8.820	7.354	122
2022-10-04	9.090	9.120	8.920	8.920	7.437	521
2022-10-03	8.950	8.950	8.930	8.930	7.446	27
2022-09-29	9.040	9.040	8.900	8.900	7.421	14
2022-09-28	9.050	9.050	8.900	8.948	7.461	416
2022-09-27	9.360	9.360	9.280	9.280	7.737	51
2022-09-26	9.500	9.500	9.031	9.031	7.530	197
2022-09-23	9.210	9.210	9.140	9.140	7.621	75
2022-09-22	9.230	9.230	9.230	9.230	7.696	500
2022-09-21	9.390	9.390	9.299	9.299	7.753	126
2022-09-20	9.820	9.820	9.820	9.820	8.188	1
2022-09-16	9.730	9.730	9.711	9.711	8.097	51
2022-09-15	9.664	9.750	9.664	9.750	8.129	58
2022-09-14	9.490	9.490	9.470	9.470	7.896	3
2022-09-13	9.500	9.500	9.500	9.500	7.921	11
2022-09-12	9.490	9.490	9.490	9.490	7.912	5
2022-09-09	9.470	9.490	9.420	9.490	7.912	42
2022-09-08	9.470	9.470	9.420	9.420	7.854	310
2022-09-07	9.330	9.330	9.193	9.250	7.712	67
2022-09-06	9.320	9.320	9.280	9.280	7.737	6
2022-09-05	9.160	9.160	9.150	9.150	7.629	47
2022-09-02	9.610	9.610	9.388	9.388	7.827	528
2022-08-31	9.340	9.600	9.300	9.600	8.004	172
2022-08-30	9.340	9.340	9.280	9.280	7.737	8
2022-08-26	9.370	9.370	9.370	9.370	7.812	10

← NewerPage 13 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.