Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	12.400	12.550	12.350	12.550	12.018	246
2025-05-15	12.550	12.550	12.450	12.450	11.923	199
2025-05-14	12.500	12.600	12.500	12.600	12.066	187
2025-05-13	12.400	12.550	12.400	12.500	11.970	2,321
2025-05-12	12.550	12.550	12.350	12.400	11.875	454
2025-05-09	12.450	12.450	12.450	12.450	11.923	94
2025-05-07	12.750	12.750	12.500	12.600	12.066	1,045
2025-05-06	12.850	12.850	12.700	12.800	12.258	571
2025-05-02	13.000	13.100	12.950	13.100	12.545	511
2025-04-30	12.750	12.950	12.750	12.950	12.401	1,172
2025-04-29	12.650	12.750	12.600	12.650	12.114	2,128
2025-04-28	12.700	12.700	12.500	12.500	11.970	140
2025-04-25	12.350	12.550	12.350	12.500	11.970	6,871
2025-04-24	13.300	13.350	13.300	13.350	12.124	64
2025-04-23	13.250	13.300	13.100	13.200	11.987	16,631
2025-04-22	12.950	13.050	12.950	13.050	11.851	1,882
2025-04-17	12.950	13.050	12.900	12.900	11.715	2,052
2025-04-16	12.900	12.950	12.750	12.750	11.579	564
2025-04-15	12.850	12.950	12.850	12.950	11.760	2,454
2025-04-14	12.900	12.950	12.850	12.900	11.715	2,539
2025-04-11	12.650	12.800	12.600	12.750	11.579	2,041
2025-04-10	12.600	12.850	12.600	12.650	11.488	3,074
2025-04-09	12.200	12.450	12.200	12.300	11.170	4,469
2025-04-08	12.000	12.550	12.000	12.500	11.352	5,096
2025-04-07	11.700	12.000	11.500	12.000	10.898	3,550
2025-04-04	12.300	12.350	11.950	12.050	10.943	2,038
2025-04-03	12.150	12.550	12.150	12.550	11.397	3,050
2025-04-02	12.400	12.500	12.350	12.450	11.306	1,702
2025-04-01	12.300	12.450	12.150	12.250	11.125	889
2025-03-31	12.200	12.300	12.100	12.300	11.170	4,041
2025-03-28	12.250	12.300	12.200	12.300	11.170	1,693
2025-03-27	12.200	12.250	12.050	12.050	10.943	1,698
2025-03-26	12.150	12.150	12.150	12.150	11.034	240
2025-03-25	12.150	12.150	12.000	12.100	10.988	1,106
2025-03-24	12.150	12.150	12.150	12.150	11.034	2,000
2025-03-21	12.100	12.100	12.100	12.100	10.988	1,603
2025-03-20	11.650	11.800	11.650	11.750	10.671	2,120
2025-03-19	11.850	11.850	11.700	11.800	10.716	2,087
2025-03-18	11.700	11.850	11.700	11.850	10.761	1,044
2025-03-17	11.650	11.700	11.550	11.650	10.580	632
2025-03-14	11.750	11.750	11.600	11.600	10.534	55
2025-03-13	11.650	11.700	11.650	11.700	10.625	1,745
2025-03-12	11.700	11.700	11.650	11.650	10.580	810
2025-03-11	11.700	11.750	11.650	11.650	10.580	1,325
2025-03-10	11.500	11.700	11.500	11.700	10.625	1,970
2025-03-07	11.650	11.700	11.650	11.650	10.580	3,900
2025-03-06	11.500	11.550	11.450	11.550	10.489	1,027
2025-03-05	11.300	11.550	11.300	11.500	10.444	764
2025-03-04	11.450	11.450	11.350	11.350	10.307	1,099
2025-03-03	11.400	11.450	11.400	11.450	10.398	942
2025-02-28	11.250	11.350	11.250	11.300	10.262	221
2025-02-27	11.450	11.450	11.300	11.300	10.262	228
2025-02-26	11.400	11.400	11.350	11.350	10.307	5,411
2025-02-25	11.300	11.400	11.300	11.400	10.353	3,131
2025-02-24	11.250	11.350	11.250	11.350	10.307	2,816
2025-02-21	11.400	11.400	11.300	11.350	10.307	1,682
2025-02-20	11.400	11.450	11.400	11.400	10.353	1,353
2025-02-19	11.500	11.500	11.500	11.500	10.444	3,480
2025-02-18	11.500	11.600	11.500	11.500	10.444	1,175
2025-02-17	11.500	11.550	11.500	11.550	10.489	1,204

← NewerPage 7 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.