UK markets open in 6 hours 21 minutes

Ålandsbanken Abp (ALBAV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
30.10-0.40 (-1.31%)
At close: 04:49PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 202230.9030.9029.8030.1030.101,081
23 May 202230.0030.5030.0030.5030.50312
20 May 202230.0030.7029.9029.9029.90350
19 May 202229.5030.9029.5029.9029.901,509
18 May 202230.8030.8029.6029.6029.601,155
17 May 202230.0030.6030.0030.6030.601,304
16 May 202230.8030.9030.0030.7030.70314
13 May 202231.0031.0029.6030.7030.70601
12 May 202229.2029.9028.4029.9029.901,293
11 May 202229.1029.6029.1029.1029.10494
10 May 202228.9029.2028.5028.5028.504,370
09 May 202230.0030.2028.0028.9028.904,841
06 May 202231.2031.2030.2030.2030.20713
05 May 202231.4031.8031.0031.1031.101,430
04 May 202231.5031.5030.8031.4031.40296
03 May 202231.8031.8030.7031.5031.503,011
02 May 202232.0032.0030.5031.8031.80376
29 Apr 202231.7032.1030.6032.0032.001,249
28 Apr 202232.5032.5031.5032.0032.00324
27 Apr 202232.2032.3030.9031.4031.40689
26 Apr 202232.5032.5031.0032.0032.00982
25 Apr 202232.4034.5030.5031.5031.501,393
22 Apr 202232.1032.8031.7032.4032.40804
21 Apr 202233.6033.6031.5032.1032.103,329
20 Apr 202233.1033.1032.4033.1033.10559
19 Apr 202233.3033.3032.4032.8032.80387
14 Apr 202233.6033.6032.5033.0033.001,248
13 Apr 202233.2033.2032.4032.4032.40607
12 Apr 202234.0034.1032.9033.2033.201,515
11 Apr 202235.5035.5033.5034.0034.002,033
08 Apr 202235.4035.4033.9034.2034.20207
07 Apr 202233.9035.3033.7033.7033.70418
06 Apr 202234.9034.9033.2033.9033.901,281
05 Apr 202235.0035.0033.7034.9034.901,082
04 Apr 202236.3036.3034.7035.0035.001,613
01 Apr 202235.9036.2035.1035.8035.803,858
31 Mar 202238.4038.4035.0035.8035.804,603
31 Mar 20220.45 Dividend
30 Mar 202240.4040.4037.8038.8038.353,988
29 Mar 202237.2038.2037.0038.2037.767,326
28 Mar 202238.0038.4037.6037.6037.162,043
25 Mar 202237.4037.8037.2037.2036.77726
24 Mar 202237.8038.0036.4036.6036.18447
23 Mar 202238.0038.0037.0037.6037.161,231
22 Mar 202237.8038.0037.8038.0037.56544
21 Mar 202238.0038.0037.8037.8037.36926
18 Mar 202238.0038.0037.8037.8037.36809
17 Mar 202238.0038.0037.2037.8037.363,044
16 Mar 202236.6038.0036.6038.0037.563,096
15 Mar 202237.6038.0036.8038.0037.56932
14 Mar 202237.2039.0037.0037.6037.16607
11 Mar 202233.2037.0033.2036.8036.372,591
10 Mar 202233.0033.4032.4033.4033.014,458
09 Mar 202232.0033.0032.0032.4032.021,807
08 Mar 202230.4031.8030.4031.8031.431,191
07 Mar 202231.4033.0029.2030.2029.852,718
04 Mar 202232.0034.0031.0031.2030.841,098
03 Mar 202233.8033.8032.6033.2032.811,005
02 Mar 202231.8033.8031.8033.8033.411,293
01 Mar 202233.6033.6032.0032.8032.42482
28 Feb 202233.0033.6032.0033.6033.211,238
25 Feb 202233.0034.0032.6033.8033.411,274
24 Feb 202232.0033.4031.6033.0032.621,405
23 Feb 202236.6036.6034.4034.4034.00279
22 Feb 202235.8035.8032.4034.6034.202,541
21 Feb 202235.6035.8034.8035.8035.38438
18 Feb 202236.8037.0035.0035.6035.191,310
17 Feb 202237.4037.4036.0036.4035.98324
16 Feb 202237.6037.6036.0037.4036.971,565
15 Feb 202237.6037.6036.0037.2036.77754
14 Feb 202237.6037.6036.0037.0036.571,260
11 Feb 202236.8037.6036.8037.6037.161,215
10 Feb 202238.0038.0036.0036.0035.581,695
09 Feb 202237.4037.8036.6037.6037.161,834
08 Feb 202237.0037.6037.0037.2036.77260
07 Feb 202236.6037.2036.6036.8036.371,703
04 Feb 202237.2037.2036.6036.8036.372,587
03 Feb 202236.4037.2036.0037.0036.57600
02 Feb 202237.2037.2034.8036.2035.782,100
01 Feb 202236.0037.0036.0036.0035.581,537
31 Jan 202234.2035.6034.2035.4034.993,308
28 Jan 202235.0035.4034.0034.2033.802,041
27 Jan 202233.6034.6033.6034.6034.20287
26 Jan 202233.4035.0032.8033.4033.011,196
25 Jan 202232.0033.6032.0032.0031.632,194
24 Jan 202233.0033.4031.4032.0031.633,878
21 Jan 202235.2035.2033.8033.8033.412,343
20 Jan 202235.4035.6033.8033.8033.411,216
19 Jan 202235.6035.6034.0034.4034.00339
18 Jan 202235.6035.6034.2035.6035.192,201
17 Jan 202235.4035.6034.0035.4034.992,021
14 Jan 202232.8034.6032.8034.4034.001,099
13 Jan 202233.2033.2032.6033.0032.62458
12 Jan 202233.0033.2032.4033.0032.6214,034
11 Jan 202232.2033.0032.2033.0032.621,490
10 Jan 202232.0032.4032.0032.0031.63450
07 Jan 202232.4032.4032.0032.0031.63268
05 Jan 202232.0032.4032.0032.4032.024,426
04 Jan 202232.8032.8032.0032.0031.635,380
03 Jan 202232.6033.6032.0032.8032.42998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...