Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	9.600	9.600	9.600	9.600	8.004	1
2022-08-19	9.800	9.800	9.540	9.540	7.954	22
2022-08-18	9.840	9.840	9.710	9.710	8.096	18
2022-08-17	9.740	9.740	9.650	9.650	8.046	600
2022-08-16	9.800	9.820	9.800	9.820	8.188	6
2022-08-15	9.890	9.890	9.825	9.825	8.192	187
2022-08-12	9.950	9.970	9.918	9.918	8.269	185
2022-08-11	9.910	9.930	9.910	9.930	8.279	50
2022-08-10	9.860	9.860	9.540	9.740	8.121	194
2022-08-09	9.940	9.940	9.758	9.758	8.136	470
2022-08-08	9.750	9.870	9.720	9.870	8.229	354
2022-08-05	9.760	9.790	9.650	9.690	8.079	1,052
2022-08-04	9.650	9.650	9.620	9.620	8.021	2,490
2022-08-03	9.730	9.730	9.500	9.500	7.921	386
2022-08-02	9.450	9.620	9.450	9.620	8.021	2,353
2022-08-01	9.290	9.450	9.290	9.450	7.879	650
2022-07-29	9.090	9.140	9.090	9.140	7.621	662
2022-07-28	8.990	9.000	8.990	9.000	7.504	46
2022-07-27	8.950	8.950	8.950	8.950	7.462	1
2022-07-26	8.950	8.950	8.950	8.950	7.462	20
2022-07-25	8.980	8.980	8.980	8.980	7.487	232
2022-07-22	9.000	9.000	8.970	8.990	7.496	242
2022-07-21	8.990	8.990	8.930	8.930	7.446	1,405
2022-07-20	8.970	8.980	8.930	8.960	7.471	468
2022-07-18	8.590	8.730	8.590	8.700	7.254	1,097
2022-07-15	8.560	8.560	8.530	8.530	7.112	16
2022-07-14	8.690	8.690	8.690	8.690	7.245	10
2022-07-13	8.690	8.690	8.690	8.690	7.245	6
2022-07-11	8.630	8.630	8.630	8.630	7.195	5
2022-07-07	8.820	8.820	8.680	8.680	7.237	9
2022-07-06	8.970	8.970	8.746	8.746	7.292	311
2022-07-05	8.920	8.920	8.840	8.866	7.392	338
2022-07-04	8.880	8.880	8.840	8.840	7.371	251
2022-07-01	8.820	8.820	8.722	8.770	7.312	276
2022-06-30	8.880	8.880	8.650	8.729	7.278	104
2022-06-29	8.870	8.870	8.870	8.870	7.396	25
2022-06-28	8.880	8.880	8.880	8.880	7.404	11
2022-06-27	8.720	8.720	8.676	8.676	7.234	51
2022-06-23	8.500	8.500	8.500	8.500	7.087	1
2022-06-22	8.510	8.580	8.510	8.570	7.145	46
2022-06-20	8.550	8.550	8.540	8.540	7.120	1,010
2022-06-17	8.350	8.350	8.350	8.350	6.962	9
2022-06-16	8.450	8.450	8.300	8.305	6.924	98
2022-06-15	8.530	8.610	8.520	8.570	7.145	134
2022-06-14	8.500	8.500	8.405	8.405	7.008	589
2022-06-13	8.620	8.620	8.518	8.518	7.102	278
2022-06-10	8.660	8.690	8.620	8.651	7.213	898
2022-06-09	8.780	8.790	8.725	8.725	7.274	431
2022-06-08	8.910	8.910	8.774	8.774	7.316	659
2022-06-07	8.810	8.850	8.780	8.810	7.346	441
2022-06-06	8.800	8.800	8.750	8.780	7.320	29
2022-06-01	9.010	9.020	8.940	8.984	7.491	1,241
2022-05-31	8.780	9.170	8.780	9.150	7.629	1,249
2022-05-30	9.020	9.020	8.780	8.780	7.321	461
2022-05-27	8.950	8.950	8.930	8.930	7.446	216
2022-05-25	8.500	8.760	8.500	8.760	7.304	12
2022-05-24	8.700	8.700	8.430	8.430	7.029	148
2022-05-23	8.800	8.800	8.700	8.700	7.254	3,508
2022-05-20	8.750	8.800	8.600	8.730	7.279	352
2022-05-19	8.740	8.900	8.610	8.900	7.421	629

← NewerPage 14 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.