Mail

ALBAV.HE - Ålandsbanken Abp

Helsinki - Helsinki Real-time price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	33.60	33.60	32.10	32.60	32.60	1,053
25 May 2023	32.60	33.50	32.60	33.50	33.50	7,140
24 May 2023	33.40	33.50	32.80	32.80	32.80	251
23 May 2023	35.00	35.00	33.30	33.30	33.30	736
22 May 2023	34.70	34.70	33.80	34.30	34.30	169
19 May 2023	34.30	35.60	33.80	34.70	34.70	132
17 May 2023	34.50	34.50	34.00	34.30	34.30	516
16 May 2023	33.50	34.70	33.50	34.50	34.50	435
15 May 2023	33.90	33.90	33.50	33.50	33.50	73
12 May 2023	33.90	33.90	33.10	33.50	33.50	350
11 May 2023	33.90	34.60	33.90	33.90	33.90	288
10 May 2023	33.10	34.40	33.10	33.90	33.90	1,863
09 May 2023	32.80	33.30	32.60	32.60	32.60	573
08 May 2023	34.10	34.10	32.70	33.40	33.40	367
05 May 2023	34.40	34.40	33.00	34.10	34.10	1,319
04 May 2023	34.40	34.90	34.20	34.20	34.20	203
03 May 2023	35.20	35.20	34.20	34.60	34.60	334
02 May 2023	35.50	36.40	34.70	35.20	35.20	619
28 Apr 2023	35.80	35.90	35.50	35.90	35.90	200
27 Apr 2023	36.30	36.30	35.40	35.80	35.80	241
26 Apr 2023	35.80	36.50	35.40	36.40	36.40	488
25 Apr 2023	36.50	36.50	35.00	35.80	35.80	542
24 Apr 2023	36.00	36.50	35.50	36.50	36.50	440
21 Apr 2023	36.00	36.00	35.50	36.00	36.00	208
20 Apr 2023	36.00	36.00	35.50	36.00	36.00	1,587
19 Apr 2023	36.50	36.50	36.00	36.00	36.00	85
18 Apr 2023	36.40	36.40	35.70	36.30	36.30	892
17 Apr 2023	37.10	37.10	36.00	36.40	36.40	1,447
14 Apr 2023	37.50	37.50	36.00	36.70	36.70	290
13 Apr 2023	38.00	38.00	36.40	37.80	37.80	456
12 Apr 2023	37.30	38.50	36.20	36.90	36.90	869
11 Apr 2023	38.60	38.60	37.30	37.50	37.50	808
06 Apr 2023	39.50	39.50	38.20	38.60	38.60	158
05 Apr 2023	38.40	38.40	38.00	38.00	38.00	102
04 Apr 2023	38.30	39.00	38.10	38.40	38.40	368
03 Apr 2023	39.90	39.90	37.80	38.30	38.30	1,453
31 Mar 2023	39.60	39.70	39.10	39.30	39.30	208
31 Mar 2023	0.45 Dividend
30 Mar 2023	40.30	41.20	40.20	40.70	40.25	923
29 Mar 2023	41.50	41.70	41.30	41.70	41.24	781
28 Mar 2023	41.20	41.60	41.20	41.20	40.74	260
27 Mar 2023	40.80	41.60	40.80	41.20	40.74	686
24 Mar 2023	41.00	41.00	40.00	40.80	40.35	228
23 Mar 2023	41.00	41.10	39.60	41.00	40.55	335
22 Mar 2023	41.00	41.00	40.00	40.90	40.45	84
21 Mar 2023	40.50	40.70	39.60	40.00	39.56	105
20 Mar 2023	40.80	41.10	39.20	40.50	40.05	540
17 Mar 2023	40.70	40.80	40.70	40.80	40.35	27
16 Mar 2023	39.00	40.70	39.00	40.50	40.05	257
15 Mar 2023	41.20	41.20	39.00	39.00	38.57	630
14 Mar 2023	39.50	41.20	39.40	39.60	39.16	947
13 Mar 2023	41.20	41.20	39.20	39.40	38.96	693
10 Mar 2023	40.70	41.10	40.10	40.60	40.15	519
09 Mar 2023	40.70	40.70	40.50	40.60	40.15	290
08 Mar 2023	41.10	41.10	40.50	40.50	40.05	353
07 Mar 2023	41.10	41.20	40.40	41.10	40.65	328
06 Mar 2023	40.20	41.20	40.20	41.10	40.65	314
03 Mar 2023	40.60	41.00	40.20	40.20	39.76	664
02 Mar 2023	40.50	40.60	40.20	40.60	40.15	1,089
01 Mar 2023	40.00	40.50	39.50	40.00	39.56	542
28 Feb 2023	39.70	39.90	39.60	39.60	39.16	548
27 Feb 2023	39.90	39.90	39.40	39.60	39.16	510
24 Feb 2023	39.00	39.80	39.00	39.30	38.87	394
23 Feb 2023	39.00	39.00	38.90	38.90	38.47	696
22 Feb 2023	39.70	39.70	38.80	38.80	38.37	1,001
21 Feb 2023	38.70	39.70	38.60	39.70	39.26	233
20 Feb 2023	39.00	39.00	38.30	38.60	38.17	1,816
17 Feb 2023	39.80	39.80	38.30	38.90	38.47	612
16 Feb 2023	39.30	39.30	39.00	39.00	38.57	436
15 Feb 2023	39.40	39.40	38.90	38.90	38.47	575
14 Feb 2023	40.00	40.00	38.60	38.80	38.37	760
13 Feb 2023	40.00	40.20	39.30	39.30	38.87	1,875
10 Feb 2023	41.70	41.70	40.30	40.40	39.95	1,156
09 Feb 2023	39.10	41.70	39.00	41.70	41.24	4,481
08 Feb 2023	38.90	40.40	38.90	39.00	38.57	713
07 Feb 2023	39.70	39.90	38.40	38.80	38.37	375
06 Feb 2023	39.00	39.70	38.80	39.10	38.67	749
03 Feb 2023	39.00	39.00	38.90	38.90	38.47	791
02 Feb 2023	39.00	39.60	38.80	39.00	38.57	779
01 Feb 2023	38.50	38.80	38.00	38.80	38.37	951
31 Jan 2023	38.00	38.00	37.50	37.60	37.18	280
30 Jan 2023	37.60	38.00	36.70	38.00	37.58	109
27 Jan 2023	37.40	37.60	37.40	37.50	37.09	209
26 Jan 2023	37.40	37.50	37.00	37.40	36.99	336
25 Jan 2023	37.20	37.30	36.70	36.70	36.29	45
24 Jan 2023	36.90	37.50	36.70	36.80	36.39	266
23 Jan 2023	36.60	36.60	36.50	36.50	36.10	321
20 Jan 2023	36.00	37.80	36.00	36.60	36.20	35
19 Jan 2023	36.80	36.80	35.80	36.00	35.60	496
18 Jan 2023	36.20	36.50	36.20	36.30	35.90	182
17 Jan 2023	36.50	37.30	36.10	36.50	36.10	329
16 Jan 2023	37.80	37.90	37.10	37.40	36.99	183
13 Jan 2023	36.80	38.10	36.60	37.80	37.38	228
12 Jan 2023	38.00	38.00	36.60	37.30	36.89	76
11 Jan 2023	36.50	36.60	36.10	36.10	35.70	53
10 Jan 2023	36.30	36.40	36.10	36.10	35.70	250
09 Jan 2023	36.50	36.50	36.10	36.30	35.90	1,663
05 Jan 2023	37.20	37.30	36.50	36.50	36.10	797
04 Jan 2023	37.60	37.60	37.20	37.20	36.79	107
03 Jan 2023	38.60	38.60	37.30	37.60	37.18	378
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...