Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.020	11.020	10.940	10.940	8.595	837
2022-02-11	11.120	11.160	11.120	11.160	8.768	373
2022-02-10	11.320	11.320	11.320	11.320	8.894	297
2022-02-08	11.300	11.300	11.260	11.260	8.847	576
2022-02-07	11.300	11.300	11.240	11.240	8.831	91
2022-02-04	11.300	11.300	11.280	11.280	8.863	18
2022-02-02	11.640	11.640	11.560	11.560	9.083	294
2022-02-01	11.640	11.640	11.600	11.600	9.114	9
2022-01-31	11.480	11.620	11.480	11.580	9.098	567
2022-01-28	11.480	11.480	11.320	11.320	8.894	14
2022-01-27	11.500	11.500	11.500	11.500	9.035	50
2022-01-25	11.160	11.480	11.160	11.480	9.020	138
2022-01-24	11.080	11.080	11.060	11.060	8.690	19
2022-01-20	11.580	11.640	11.580	11.580	9.098	46
2022-01-19	11.360	11.480	11.360	11.480	9.020	169
2022-01-18	11.440	11.440	11.360	11.360	8.925	49
2022-01-17	11.480	11.480	11.480	11.480	9.020	10
2022-01-14	11.360	11.360	11.360	11.360	8.925	4
2022-01-11	11.380	11.380	11.380	11.380	8.941	2
2022-01-10	11.600	11.600	11.600	11.600	9.114	1
2021-12-30	11.460	11.460	11.460	11.460	9.004	115
2021-12-29	11.320	11.460	11.320	11.460	9.004	175
2021-12-23	11.380	11.380	11.380	11.380	8.941	129
2021-12-20	11.180	11.180	11.160	11.160	8.768	350
2021-12-17	11.320	11.320	11.320	11.320	8.894	54
2021-12-16	11.180	11.200	11.160	11.180	8.784	260
2021-12-15	11.160	11.160	11.160	11.160	8.768	242
2021-12-14	11.260	11.260	11.260	11.260	8.847	9
2021-12-10	11.340	11.480	11.320	11.440	8.988	410
2021-12-09	11.120	11.400	11.120	11.340	8.910	635
2021-12-08	11.040	11.100	11.040	11.100	8.721	86
2021-12-07	11.000	11.000	10.980	10.980	8.627	132
2021-12-03	10.980	10.980	10.900	10.900	8.564	413
2021-12-02	11.200	11.200	10.940	10.940	8.595	232
2021-12-01	11.040	11.080	11.020	11.060	8.690	147
2021-11-30	10.980	11.020	10.980	11.020	8.658	570
2021-11-29	11.060	11.060	11.060	11.060	8.690	358
2021-11-26	11.260	11.260	11.160	11.200	8.800	307
2021-11-25	11.340	11.480	11.340	11.440	8.988	462
2021-11-24	11.160	11.160	11.160	11.160	8.768	38
2021-11-19	11.180	11.180	11.180	11.180	8.784	8
2021-11-16	11.260	11.260	11.260	11.260	8.847	10
2021-11-15	11.260	11.260	11.260	11.260	8.847	2
2021-11-12	11.400	11.400	11.400	11.400	8.957	155
2021-11-11	11.460	11.460	11.360	11.420	8.973	342
2021-11-09	11.460	11.460	11.460	11.460	9.004	488
2021-11-03	11.360	11.360	11.360	11.360	8.925	46
2021-11-02	11.420	11.460	11.420	11.440	8.988	207
2021-11-01	11.380	11.380	11.320	11.320	8.894	372
2021-10-29	11.220	11.220	11.220	11.220	8.815	90
2021-10-28	11.140	11.240	11.140	11.180	8.784	140
2021-10-27	11.080	11.080	11.080	11.080	8.705	460
2021-10-22	11.200	11.240	11.200	11.220	8.815	2,076
2021-10-20	11.400	11.400	11.400	11.400	8.957	3
2021-10-19	11.560	11.560	11.480	11.480	9.020	432
2021-10-15	10.780	10.780	10.780	10.780	8.470	24
2021-10-14	10.780	10.780	10.780	10.780	8.470	122

← NewerPage 16 of 16 · 957 trading days

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.