Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	9.060	9.060	8.860	9.000	7.504	99
2022-05-17	9.010	9.020	8.880	8.880	7.404	3,359
2022-05-16	8.960	8.990	8.850	8.850	7.379	352
2022-05-13	8.960	9.070	8.820	8.820	7.354	2,907
2022-05-12	8.910	8.910	8.820	8.900	7.421	776
2022-05-11	8.880	8.970	8.880	8.960	7.471	556
2022-05-10	8.790	8.940	8.560	8.750	7.295	2,570
2022-05-09	8.950	8.950	8.640	8.672	7.230	2,429
2022-05-06	9.250	9.280	9.020	9.030	7.529	2,445
2022-05-05	9.970	9.970	9.270	9.416	7.851	4,243
2022-05-04	10.020	10.120	9.780	9.813	8.182	2,040
2022-05-03	11.040	11.040	10.840	10.925	8.584	2,260
2022-04-29	11.100	11.100	10.920	11.080	8.705	2,697
2022-04-28	11.020	11.020	10.980	11.020	8.658	1,797
2022-04-27	11.000	11.120	10.900	11.060	8.690	2,538
2022-04-26	10.920	11.260	10.900	11.031	8.667	1,603
2022-04-25	10.920	10.920	10.840	10.900	8.564	684
2022-04-22	11.060	11.060	11.000	11.020	8.658	2,479
2022-04-21	11.020	11.020	10.960	11.000	8.643	3,117
2022-04-20	10.780	10.880	10.760	10.880	8.548	875
2022-04-19	10.620	10.620	10.460	10.552	8.291	926
2022-04-14	10.460	10.660	10.400	10.600	8.328	1,337
2022-04-13	10.260	10.340	10.260	10.340	8.124	2,693
2022-04-12	10.400	10.400	10.160	10.240	8.045	1,459
2022-04-11	10.560	10.560	10.380	10.400	8.171	424
2022-04-08	10.500	10.500	10.400	10.440	8.203	774
2022-04-07	10.420	10.560	10.420	10.422	8.188	3,628
2022-04-06	10.420	10.440	10.409	10.409	8.178	360
2022-04-05	10.680	10.680	10.420	10.420	8.187	1,727
2022-04-04	10.260	10.500	10.260	10.451	8.211	1,122
2022-04-01	10.414	10.414	10.414	10.414	8.182	54
2022-03-31	10.420	10.440	10.400	10.400	8.171	563
2022-03-30	10.263	10.263	10.263	10.263	8.064	34
2022-03-29	10.340	10.340	10.293	10.293	8.087	262
2022-03-28	10.317	10.317	10.317	10.317	8.106	252
2022-03-25	10.200	10.200	10.173	10.173	7.993	189
2022-03-24	10.260	10.260	10.203	10.203	8.016	217
2022-03-23	10.400	10.400	10.337	10.337	8.122	147
2022-03-21	10.360	10.360	10.331	10.331	8.117	133
2022-03-18	10.320	10.320	10.320	10.320	8.108	48
2022-03-17	10.380	10.380	10.260	10.260	8.061	84
2022-03-15	10.040	10.040	10.040	10.040	7.888	4
2022-03-11	10.000	10.060	9.930	10.012	7.867	1,367
2022-03-10	9.630	9.690	9.630	9.690	7.613	101
2022-03-09	9.690	9.690	9.640	9.640	7.574	104
2022-03-08	9.360	9.360	9.352	9.352	7.348	91
2022-03-07	9.160	9.370	9.050	9.290	7.299	70
2022-03-04	9.630	9.650	9.500	9.650	7.582	1,011
2022-03-03	10.160	10.160	9.890	9.890	7.770	5
2022-03-02	9.930	9.930	9.930	9.930	7.802	100
2022-03-01	9.860	9.940	9.860	9.870	7.755	314
2022-02-28	10.200	10.320	10.200	10.220	8.030	168
2022-02-25	10.100	10.480	10.100	10.480	8.234	206
2022-02-24	9.910	9.940	9.910	9.910	7.786	124
2022-02-23	10.560	10.560	10.340	10.340	8.124	783
2022-02-22	10.580	10.580	10.500	10.500	8.250	214
2022-02-21	10.480	10.480	10.260	10.260	8.061	83
2022-02-17	10.800	10.800	10.800	10.800	8.485	1
2022-02-16	10.860	10.860	10.860	10.860	8.533	110
2022-02-15	11.140	11.140	11.140	11.140	8.753	92

← NewerPage 15 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.