Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.650	11.650	11.650	11.650	10.580	985
2025-02-10	11.900	11.900	11.900	11.900	10.807	59
2025-01-30	11.850	11.850	11.850	11.850	10.761	150
2025-01-21	11.650	11.650	11.650	11.650	10.580	13
2025-01-14	11.150	11.150	11.150	11.150	10.126	103
2025-01-13	10.900	11.000	10.900	11.000	9.989	136
2024-12-05	11.050	11.050	11.050	11.050	10.035	133
2024-12-04	10.950	10.950	10.950	10.950	9.944	84
2024-11-25	10.950	11.050	10.900	11.050	10.035	3,010
2024-11-19	11.200	11.200	11.000	11.100	10.080	2,053
2024-11-18	11.200	11.200	11.000	11.150	10.126	1,006
2024-11-15	11.050	11.050	11.050	11.050	10.035	31
2024-11-13	11.100	11.100	11.000	11.000	9.989	146
2024-11-12	11.000	11.050	11.000	11.050	10.035	127
2024-11-11	11.250	11.350	11.250	11.250	10.217	800
2024-11-08	11.350	11.350	11.300	11.300	10.262	250
2024-11-07	11.300	11.400	11.300	11.350	10.307	181
2024-11-06	11.400	11.400	11.300	11.300	10.262	104
2024-11-05	11.300	11.400	11.300	11.400	10.353	617
2024-11-04	11.550	11.650	11.450	11.450	10.398	1,016
2024-04-16	10.397	10.397	10.397	10.397	9.195	46
2024-04-15	10.610	10.610	10.610	10.610	9.382	75
2024-04-12	10.529	10.529	10.529	10.529	9.311	23
2024-04-11	10.519	10.519	10.519	10.519	9.302	47
2024-04-09	10.420	10.420	10.420	10.420	9.214	25
2024-04-03	10.129	10.129	10.129	10.129	8.957	89
2024-04-02	10.075	10.075	10.075	10.075	8.910	49
2024-03-26	9.570	9.570	9.570	9.570	8.463	26
2024-03-25	9.569	9.569	9.569	9.569	8.462	13
2024-03-21	9.576	9.576	9.576	9.576	8.468	43
2024-03-20	9.538	9.538	9.538	9.538	8.435	26
2024-03-18	9.572	9.572	9.572	9.572	8.465	229
2024-03-15	9.582	9.582	9.582	9.582	8.474	29
2024-03-07	9.447	9.447	9.447	9.447	8.354	111
2024-03-01	9.472	9.472	9.472	9.472	8.376	26
2024-02-26	9.627	9.627	9.627	9.627	8.514	107
2024-01-19	10.580	10.580	10.560	10.560	9.339	115
2024-01-18	10.680	10.680	10.680	10.680	9.445	58
2024-01-16	10.800	10.800	10.800	10.800	9.551	15
2024-01-09	10.540	10.540	10.540	10.540	9.321	86
2024-01-04	10.560	10.560	10.500	10.500	9.286	157
2024-01-03	10.530	10.530	10.530	10.530	9.312	134
2023-12-13	10.260	10.260	10.260	10.260	9.073	200
2023-12-11	10.260	10.260	10.180	10.180	9.003	551
2023-12-08	10.300	10.300	10.260	10.260	9.073	26
2023-12-07	10.160	10.300	10.160	10.300	9.109	475
2023-12-05	10.200	10.200	10.120	10.180	9.003	178
2023-12-04	10.260	10.280	10.180	10.280	9.091	93
2023-12-01	10.180	10.260	10.080	10.260	9.073	442
2023-11-30	10.120	10.180	10.100	10.140	8.967	147
2023-11-29	10.180	10.180	10.100	10.100	8.932	202
2023-11-28	10.180	10.180	10.140	10.160	8.985	26
2023-11-27	10.320	10.320	10.160	10.160	8.985	166
2023-11-24	10.340	10.340	10.180	10.180	9.003	3
2023-11-23	10.420	10.420	10.400	10.420	9.215	32
2023-11-22	10.500	10.500	10.450	10.450	9.242	289
2023-11-21	10.500	10.500	10.480	10.500	9.286	163
2023-11-20	10.700	10.700	10.500	10.500	9.286	152
2023-11-17	10.680	10.680	10.500	10.500	9.286	484
2023-11-16	10.600	10.600	10.580	10.580	9.356	97

← NewerPage 8 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.