Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	16.600	16.600	16.350	16.400	15.705	598
2026-02-06	16.400	16.725	16.400	16.600	15.897	1,030
2026-02-05	15.900	16.000	15.900	16.000	15.322	79
2026-02-04	15.725	15.800	15.650	15.800	15.131	284
2026-02-03	15.650	15.750	15.500	15.750	15.083	2,652
2026-02-02	15.600	15.675	15.550	15.625	14.963	2,103
2026-01-30	16.000	16.050	16.000	16.000	15.322	658
2026-01-29	16.100	16.100	16.050	16.050	15.370	182
2026-01-28	16.300	16.375	16.200	16.200	15.514	4,098
2026-01-27	16.250	16.425	16.250	16.375	15.681	1,704
2026-01-26	16.550	16.550	16.300	16.400	15.705	2,910
2026-01-23	16.350	16.450	16.250	16.375	15.681	2,302
2026-01-22	16.400	16.450	16.300	16.450	15.753	153
2026-01-21	16.150	16.300	15.975	15.975	15.298	1,393
2026-01-20	16.475	16.500	16.100	16.200	15.514	1,658
2026-01-19	16.500	16.500	16.200	16.300	15.609	920
2026-01-16	16.650	16.850	16.650	16.800	16.088	2,816
2026-01-15	16.400	16.400	16.400	16.400	15.705	6
2026-01-14	15.900	15.900	15.775	15.900	15.226	1,661
2026-01-13	15.675	15.950	15.675	15.950	15.274	1,449
2026-01-12	15.775	15.800	15.700	15.700	15.035	184
2026-01-09	15.850	16.000	15.800	15.800	15.131	513
2026-01-08	15.700	15.900	15.700	15.900	15.226	548
2026-01-07	15.450	15.600	15.300	15.600	14.939	934
2026-01-05	15.300	15.300	15.225	15.225	14.580	121
2026-01-02	15.250	15.300	15.150	15.150	14.508	1,019
2025-12-30	15.125	15.200	15.125	15.200	14.556	319
2025-12-29	14.975	15.300	14.900	15.300	14.652	3,489
2025-12-23	14.825	14.825	14.750	14.750	14.125	633
2025-12-22	14.775	14.775	14.650	14.725	14.101	1,313
2025-12-19	14.850	14.850	14.850	14.850	14.221	200
2025-12-18	14.825	14.950	14.825	14.900	14.269	171
2025-12-17	14.600	14.650	14.600	14.600	13.981	471
2025-12-16	14.650	14.650	14.600	14.600	13.981	185
2025-12-15	14.800	14.900	14.650	14.650	14.029	990
2025-12-12	14.550	14.700	14.550	14.700	14.077	1,318
2025-12-11	14.525	14.575	14.525	14.575	13.957	241
2025-12-09	14.200	14.300	14.200	14.300	13.694	119
2025-12-08	14.200	14.300	14.200	14.275	13.670	124
2025-12-05	14.300	14.350	14.225	14.350	13.742	28
2025-12-04	14.200	14.350	14.200	14.350	13.742	331
2025-12-03	14.325	14.325	14.200	14.300	13.694	736
2025-12-02	14.350	14.375	14.350	14.375	13.766	124
2025-12-01	14.250	14.450	14.250	14.450	13.838	158
2025-11-28	14.350	14.350	14.200	14.200	13.598	1,535
2025-11-27	14.150	14.150	14.050	14.150	13.550	757
2025-11-26	14.100	14.100	14.100	14.100	13.503	108
2025-11-25	14.100	14.150	14.100	14.150	13.550	315
2025-11-24	14.075	14.125	13.950	14.125	13.527	1,012
2025-11-21	13.925	13.950	13.900	13.900	13.311	442
2025-11-20	13.950	14.050	13.950	14.050	13.455	314
2025-11-19	14.175	14.175	14.000	14.100	13.503	1,579
2025-11-18	14.200	14.200	14.100	14.100	13.503	1,011
2025-11-17	14.200	14.300	14.200	14.300	13.694	853
2025-11-14	14.400	14.400	14.275	14.275	13.670	72
2025-11-13	14.450	14.500	14.300	14.300	13.694	267
2025-11-12	14.400	14.600	14.400	14.575	13.957	1,046
2025-11-11	14.150	14.150	14.150	14.150	13.550	430
2025-11-10	14.200	14.250	14.200	14.200	13.598	155
2025-11-07	13.975	14.100	13.950	14.000	13.407	425

← NewerPage 4 of 16 · 956 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.