Atria Oyj Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	10.600	10.600	10.580	10.580	9.356	97
2023-11-15	10.780	10.780	10.640	10.700	9.462	19
2023-11-14	10.700	10.700	10.500	10.600	9.374	110
2023-11-13	10.440	10.500	10.440	10.460	9.250	139
2023-11-10	10.580	10.580	10.500	10.500	9.286	101
2023-11-09	10.500	10.700	10.500	10.700	9.462	11
2023-11-08	10.640	10.640	10.520	10.520	9.303	211
2023-11-07	10.560	10.600	10.560	10.560	9.339	57
2023-11-06	10.900	10.900	10.620	10.620	9.392	208
2023-11-03	10.600	10.600	10.440	10.600	9.374	587
2023-11-02	10.500	10.500	10.500	10.500	9.286	5
2023-11-01	10.400	10.460	10.360	10.360	9.162	124
2023-10-31	10.360	10.460	10.360	10.420	9.215	193
2023-10-30	10.460	10.460	10.340	10.360	9.162	275
2023-10-27	10.640	10.640	10.480	10.480	9.268	22
2023-10-26	10.580	10.600	10.580	10.600	9.374	94
2023-10-25	10.580	10.640	10.580	10.610	9.383	91
2023-10-24	10.940	10.940	10.800	10.800	9.551	436
2023-10-23	10.740	10.740	10.720	10.720	9.480	110
2023-10-20	10.980	11.000	10.700	10.757	9.513	74
2023-10-19	10.960	11.180	10.960	10.980	9.710	125
2023-10-18	11.280	11.300	10.980	11.137	9.849	235
2023-10-17	11.020	11.240	11.020	11.220	9.922	216
2023-10-16	11.200	11.257	11.200	11.257	9.955	235
2023-10-13	10.900	11.200	10.900	11.040	9.763	424
2023-10-12	11.040	11.160	10.840	10.920	9.657	690
2023-10-11	11.140	11.240	11.120	11.120	9.834	555
2023-10-10	10.980	11.000	10.980	11.000	9.728	102
2023-10-09	11.000	11.000	10.820	10.960	9.692	118
2023-10-06	10.660	10.760	10.660	10.720	9.480	252
2023-10-05	10.760	10.780	10.640	10.660	9.427	240
2023-10-04	10.660	10.760	10.640	10.760	9.516	317
2023-10-03	10.640	10.660	10.560	10.560	9.339	167
2023-10-02	10.600	10.600	10.560	10.580	9.356	227
2023-09-29	10.680	10.680	10.540	10.600	9.374	40
2023-09-28	10.700	10.700	10.620	10.660	9.427	468
2023-09-27	10.640	10.640	10.480	10.480	9.268	10
2023-09-26	10.640	10.640	10.600	10.600	9.374	7
2023-09-25	10.560	10.620	10.520	10.520	9.303	508
2023-09-22	10.540	10.580	10.500	10.560	9.339	87
2023-09-21	10.580	10.580	10.500	10.500	9.286	85
2023-09-20	10.500	10.540	10.500	10.520	9.303	69
2023-09-19	10.500	10.500	10.400	10.500	9.286	92
2023-09-18	10.520	10.540	10.360	10.540	9.321	307
2023-09-15	10.460	10.540	10.420	10.420	9.215	902
2023-09-14	10.320	10.360	10.160	10.360	9.162	61
2023-09-13	10.560	10.560	10.200	10.360	9.162	665
2023-09-12	10.700	10.760	10.660	10.660	9.427	347
2023-09-11	9.920	10.680	9.810	10.440	9.233	378
2023-09-08	9.900	9.900	9.827	9.827	8.691	352
2023-09-07	9.870	9.880	9.810	9.870	8.728	76
2023-09-06	9.890	9.890	9.740	9.740	8.614	121
2023-09-05	9.800	9.800	9.800	9.800	8.667	11
2023-09-04	9.710	9.800	9.710	9.800	8.667	9
2023-08-31	9.750	9.750	9.750	9.750	8.622	1
2023-08-30	9.760	9.760	9.700	9.700	8.578	257
2023-08-29	9.670	9.670	9.670	9.670	8.552	1
2023-08-25	9.600	9.600	9.600	9.600	8.490	1
2023-08-24	9.690	9.690	9.550	9.550	8.445	541
2023-08-23	9.690	9.690	9.600	9.690	8.569	262

← NewerPage 9 of 16 · 952 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.