Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.250	13.350	13.250	13.350	12.784	2,564
2025-08-12	13.250	13.250	13.250	13.250	12.689	63
2025-08-11	13.350	13.350	13.200	13.350	12.784	287
2025-08-08	13.400	13.400	13.250	13.250	12.689	1,032
2025-08-07	13.150	13.350	13.150	13.350	12.784	891
2025-08-06	13.200	13.350	13.200	13.250	12.689	240
2025-08-05	13.250	13.300	13.250	13.250	12.689	555
2025-08-04	13.400	13.400	13.400	13.400	12.832	250
2025-08-01	13.500	13.500	13.500	13.500	12.928	120
2025-07-31	13.650	13.650	13.500	13.600	13.024	143
2025-07-30	13.650	13.650	13.500	13.500	12.928	309
2025-07-29	13.500	13.700	13.500	13.700	13.120	119
2025-07-28	13.625	13.650	13.500	13.550	12.976	1,779
2025-07-25	13.500	13.600	13.500	13.550	12.976	1,107
2025-07-24	13.600	13.650	13.550	13.650	13.072	1,653
2025-07-23	13.600	13.750	13.600	13.650	13.072	1,385
2025-07-22	13.650	13.700	13.600	13.700	13.120	630
2025-07-21	13.800	13.800	13.650	13.800	13.215	738
2025-07-18	13.700	13.850	13.700	13.800	13.215	442
2025-07-17	13.750	13.850	13.750	13.800	13.215	709
2025-07-16	13.800	13.800	13.700	13.700	13.120	510
2025-07-15	13.800	13.800	13.750	13.800	13.215	840
2025-07-14	13.900	13.900	13.650	13.750	13.167	3,543
2025-07-11	13.600	14.000	13.600	13.900	13.311	2,408
2025-07-10	13.650	13.850	13.525	13.850	13.263	913
2025-07-09	13.850	13.850	13.700	13.750	13.167	1,255
2025-07-08	13.700	13.800	13.650	13.725	13.143	1,935
2025-07-07	13.650	13.650	13.550	13.550	12.976	152
2025-07-04	13.500	13.500	13.475	13.475	12.904	56
2025-07-03	13.600	13.750	13.500	13.750	13.167	146
2025-07-02	13.550	13.650	13.550	13.650	13.072	81
2025-07-01	13.550	13.550	13.550	13.550	12.976	145
2025-06-30	13.550	13.550	13.550	13.550	12.976	981
2025-06-27	13.300	13.450	13.250	13.450	12.880	723
2025-06-26	13.150	13.250	13.100	13.250	12.689	671
2025-06-25	13.150	13.150	13.150	13.150	12.593	86
2025-06-24	12.850	13.100	12.850	13.100	12.545	9
2025-06-23	12.700	12.900	12.700	12.900	12.353	101
2025-06-19	12.975	12.975	12.850	12.850	12.306	291
2025-06-18	13.000	13.000	13.000	13.000	12.449	126
2025-06-17	13.050	13.150	13.050	13.100	12.545	588
2025-06-16	13.050	13.050	12.850	12.850	12.306	131
2025-06-13	13.050	13.050	12.750	12.800	12.258	847
2025-06-12	13.100	13.100	12.950	12.950	12.401	1,007
2025-06-11	13.150	13.250	13.150	13.150	12.593	1,169
2025-06-10	12.950	13.200	12.950	13.200	12.641	1,368
2025-06-09	13.000	13.000	12.850	13.000	12.449	1,323
2025-06-06	12.900	12.950	12.900	12.950	12.401	282
2025-06-05	12.800	12.900	12.800	12.900	12.353	586
2025-06-04	12.800	12.800	12.700	12.750	12.210	121
2025-06-03	12.600	12.650	12.600	12.650	12.114	70
2025-06-02	12.575	12.675	12.575	12.675	12.138	171
2025-05-30	12.750	12.800	12.750	12.750	12.210	31
2025-05-28	12.550	12.750	12.550	12.700	12.162	1,109
2025-05-27	12.700	12.700	12.550	12.550	12.018	135
2025-05-23	12.700	12.750	12.600	12.700	12.162	899
2025-05-22	12.850	12.850	12.700	12.750	12.210	155
2025-05-21	12.750	12.800	12.700	12.800	12.258	1,159
2025-05-20	12.800	12.900	12.800	12.800	12.258	197
2025-05-19	12.650	12.700	12.650	12.700	12.162	12

← NewerPage 6 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.