Canada markets close in 5 hours 27 minutes

Aktia Pankki Oyj (AKTIA.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
9.58+0.54 (+5.97%)
As of 05:29PM EEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.309.649.279.589.58217,347
Apr 29, 20249.059.119.039.049.0437,205
Apr 26, 20249.009.129.009.079.0737,480
Apr 25, 20249.069.108.989.009.0037,762
Apr 24, 20249.139.149.059.069.0632,333
Apr 23, 20249.089.169.079.139.1329,205
Apr 22, 20248.919.118.919.089.0868,540
Apr 19, 20248.948.968.908.918.9129,185
Apr 18, 20248.968.978.898.978.9746,561
Apr 17, 20248.919.008.908.938.9334,762
Apr 16, 20249.009.018.918.948.9481,259
Apr 15, 20249.089.129.029.029.0265,440
Apr 12, 20249.089.229.079.089.0848,273
Apr 11, 20249.219.259.059.089.0861,969
Apr 10, 20249.279.329.209.239.2322,902
Apr 09, 20249.299.339.219.259.2574,118
Apr 08, 20249.209.299.159.249.2461,274
Apr 05, 20249.269.329.189.209.2087,800
Apr 04, 20249.479.479.259.279.27194,816
Apr 04, 20240.7 Dividend
Apr 03, 202410.0610.2210.0210.169.46172,933
Apr 02, 202410.1010.2810.0410.229.52156,999
Mar 28, 20249.9410.069.9410.029.33124,958
Mar 27, 20249.769.959.749.949.26117,767
Mar 26, 20249.729.789.659.769.0981,559
Mar 25, 20249.549.709.549.699.0271,517
Mar 22, 20249.449.609.429.548.8875,299
Mar 21, 20249.509.509.359.468.8143,029
Mar 20, 20249.389.409.299.318.6728,571
Mar 19, 20249.259.379.209.378.7233,745
Mar 18, 20249.309.329.209.248.6051,539
Mar 15, 20249.379.439.309.308.6625,720
Mar 14, 20249.429.449.359.358.7131,314
Mar 13, 20249.479.539.419.418.7640,808
Mar 12, 20249.409.459.359.448.7936,547
Mar 11, 20249.429.469.329.408.7563,082
Mar 08, 20249.389.459.379.428.7755,284
Mar 07, 20249.239.389.229.368.72195,886
Mar 06, 20249.229.269.199.238.5958,354
Mar 05, 20249.239.259.199.228.5829,294
Mar 04, 20249.249.289.229.248.6030,954
Mar 01, 20249.249.279.219.228.5833,796
Feb 29, 20249.209.249.169.188.5547,813
Feb 28, 20249.159.229.149.188.5536,679
Feb 27, 20249.089.159.069.128.4940,945
Feb 26, 20249.049.089.019.088.4547,497
Feb 23, 20249.059.079.029.048.4241,247
Feb 22, 20249.119.159.059.058.4332,812
Feb 21, 20249.109.149.069.078.4541,515
Feb 20, 20249.109.129.079.078.4535,216
Feb 19, 20249.089.169.089.148.5131,923
Feb 16, 20248.979.088.979.078.4536,703
Feb 15, 20248.958.998.868.978.3566,911
Feb 14, 20249.009.028.918.928.3153,557
Feb 13, 20249.089.088.949.008.3877,708
Feb 12, 20248.939.078.889.018.3974,130
Feb 09, 20249.069.068.858.938.31186,547
Feb 08, 20249.259.278.989.088.45272,135
Feb 07, 20249.399.419.279.318.6752,231
Feb 06, 20249.459.489.389.398.7448,977
Feb 05, 20249.739.739.409.428.7756,280
Feb 02, 20249.659.759.659.739.0628,567
Feb 01, 20249.729.729.629.648.9835,018
Jan 31, 20249.769.789.719.759.0824,629
Jan 30, 20249.589.769.589.769.0927,088
Jan 29, 20249.679.679.559.558.8929,495
Jan 26, 20249.579.749.579.658.9953,675
Jan 25, 20249.589.629.549.588.9216,237
Jan 24, 20249.439.609.439.598.9335,437
Jan 23, 20249.479.499.399.438.7831,593
Jan 22, 20249.429.489.419.468.8121,939
Jan 19, 20249.509.529.409.408.7525,809
Jan 18, 20249.609.609.489.488.8330,891
Jan 17, 20249.609.629.479.598.9341,444
Jan 16, 20249.669.669.569.608.9425,786
Jan 15, 20249.689.739.619.679.0025,830
Jan 12, 20249.699.809.699.729.0518,421
Jan 11, 20249.729.769.649.658.9951,734
Jan 10, 20249.749.779.679.729.0523,665
Jan 09, 20249.809.859.719.769.0929,414
Jan 08, 20249.859.879.719.789.1144,375
Jan 05, 20249.639.869.609.859.1752,797
Jan 04, 20249.499.669.499.658.9975,760
Jan 03, 20249.589.639.459.498.8440,916
Jan 02, 20249.479.609.479.568.9070,950
Dec 29, 20239.489.529.419.438.7872,292
Dec 28, 20239.479.509.429.498.8441,615
Dec 27, 20239.429.509.429.488.8345,109
Dec 22, 20239.359.469.359.428.7735,778
Dec 21, 20239.419.429.319.368.7233,331
Dec 20, 20239.479.509.399.438.7847,733
Dec 19, 20239.359.459.329.448.7963,599
Dec 18, 20239.369.499.309.408.7540,391
Dec 15, 20239.469.539.349.368.7243,678
Dec 14, 20239.419.569.419.448.7945,001
Dec 13, 20239.409.479.389.418.7645,444
Dec 12, 20239.389.489.369.438.7849,874
Dec 11, 20239.349.459.349.428.7746,145
Dec 08, 20239.209.419.209.398.7469,492
Dec 07, 20239.109.239.039.238.5960,975
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...