Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.750	13.850	13.750	13.850	13.263	336
2025-11-05	13.750	13.775	13.675	13.725	13.143	559
2025-11-04	13.925	13.925	13.700	13.700	13.120	413
2025-11-03	13.900	13.925	13.800	13.925	13.335	619
2025-10-31	13.800	13.800	13.800	13.800	13.215	1
2025-10-30	14.125	14.125	13.900	13.950	13.359	824
2025-10-29	14.250	14.250	13.950	13.950	13.359	864
2025-10-28	14.450	14.450	14.350	14.400	13.790	1,138
2025-10-27	14.300	14.450	14.150	14.400	13.790	2,636
2025-10-24	14.250	14.250	14.150	14.200	13.598	1,231
2025-10-23	14.400	14.400	13.950	13.950	13.359	852
2025-10-22	14.400	14.400	14.150	14.150	13.550	251
2025-10-21	13.850	14.000	13.850	14.000	13.407	952
2025-10-20	13.750	13.950	13.750	13.950	13.359	2,436
2025-10-17	13.900	13.900	13.800	13.800	13.215	1,733
2025-10-16	13.650	13.650	13.650	13.650	13.072	36
2025-10-15	13.900	13.900	13.750	13.850	13.263	1,175
2025-10-14	13.575	13.700	13.550	13.650	13.072	2,191
2025-10-13	12.925	13.500	12.925	13.500	12.928	94
2025-10-10	13.000	13.050	12.925	13.000	12.449	1,655
2025-10-09	12.850	13.000	12.850	13.000	12.449	1,539
2025-10-08	12.850	13.000	12.850	13.000	12.449	660
2025-10-07	12.950	13.000	12.950	13.000	12.449	3
2025-10-06	12.950	13.000	12.850	12.925	12.377	206
2025-10-03	13.000	13.000	13.000	13.000	12.449	116
2025-10-02	13.025	13.050	12.950	12.950	12.401	828
2025-10-01	12.950	12.950	12.900	12.900	12.353	225
2025-09-30	13.100	13.100	12.950	12.950	12.401	712
2025-09-29	13.150	13.175	13.125	13.125	12.569	1,074
2025-09-26	12.800	13.275	12.750	13.250	12.689	2,800
2025-09-25	12.850	12.925	12.750	12.750	12.210	1,346
2025-09-24	13.100	13.100	12.950	12.975	12.425	1,413
2025-09-23	13.125	13.125	13.125	13.125	12.569	62
2025-09-22	13.100	13.125	13.100	13.100	12.545	447
2025-09-19	13.225	13.225	13.100	13.100	12.545	815
2025-09-18	13.000	13.175	13.000	13.100	12.545	180
2025-09-17	13.050	13.050	13.050	13.050	12.497	300
2025-09-16	13.150	13.150	13.050	13.150	12.593	739
2025-09-15	13.200	13.200	13.125	13.125	12.569	336
2025-09-12	13.050	13.175	13.050	13.175	12.617	5,312
2025-09-11	13.150	13.200	13.150	13.200	12.641	961
2025-09-10	12.950	13.200	12.950	13.200	12.641	69
2025-09-09	13.075	13.125	13.000	13.000	12.449	1,173
2025-09-08	13.000	13.150	13.000	13.150	12.593	1,551
2025-09-05	12.900	13.050	12.900	12.950	12.401	2,577
2025-09-04	13.150	13.200	13.150	13.150	12.593	719
2025-09-03	13.200	13.200	13.175	13.175	12.617	151
2025-09-02	13.250	13.250	13.200	13.250	12.689	1,153
2025-09-01	13.525	13.525	13.300	13.350	12.784	335
2025-08-29	13.200	13.350	13.200	13.350	12.784	621
2025-08-28	13.250	13.250	13.100	13.100	12.545	1,186
2025-08-27	13.300	13.350	13.250	13.250	12.689	156
2025-08-26	13.400	13.400	13.250	13.350	12.784	122
2025-08-22	13.125	13.125	13.100	13.100	12.545	1,360
2025-08-21	13.000	13.200	13.000	13.200	12.641	209
2025-08-20	13.100	13.150	12.950	13.050	12.497	1,420
2025-08-19	13.025	13.150	13.025	13.150	12.593	460
2025-08-18	12.900	13.050	12.900	13.050	12.497	664
2025-08-15	13.000	13.050	12.975	12.975	12.425	264
2025-08-14	13.050	13.150	13.050	13.150	12.593	1,439

← NewerPage 5 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.