Ålandsbanken Abp (ALBAV.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 06:11PM EEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 34.00 | 34.10 | 33.80 | 34.00 | 34.00 | 274 |
| Apr 22, 2024 | 34.70 | 35.00 | 33.70 | 34.00 | 34.00 | 901 |
| Apr 19, 2024 | 34.80 | 34.80 | 34.40 | 34.70 | 34.70 | 152 |
| Apr 18, 2024 | 34.80 | 34.90 | 34.50 | 34.60 | 34.60 | 139 |
| Apr 17, 2024 | 34.80 | 35.80 | 34.80 | 34.80 | 34.80 | 148 |
| Apr 16, 2024 | 35.90 | 35.90 | 34.80 | 34.80 | 34.80 | 532 |
| Apr 15, 2024 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | 403 |
| Apr 12, 2024 | 36.10 | 36.10 | 35.60 | 35.60 | 35.60 | 708 |
| Apr 11, 2024 | 36.00 | 36.50 | 35.70 | 36.10 | 36.10 | 533 |
| Apr 10, 2024 | 36.10 | 36.20 | 35.80 | 36.00 | 36.00 | 344 |
| Apr 09, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 55 |
| Apr 08, 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 78 |
| Apr 05, 2024 | 35.60 | 35.80 | 35.10 | 35.30 | 35.30 | 685 |
| Apr 04, 2024 | 36.40 | 36.40 | 35.50 | 35.50 | 35.50 | 467 |
| Apr 03, 2024 | 36.50 | 36.50 | 35.60 | 36.40 | 36.40 | 1,167 |
| Apr 02, 2024 | 36.30 | 36.50 | 35.00 | 36.50 | 36.50 | 478 |
| Mar 28, 2024 | 36.90 | 37.20 | 36.20 | 36.20 | 36.20 | 589 |
| Mar 27, 2024 | 37.50 | 37.50 | 36.20 | 36.50 | 36.50 | 1,199 |
| Mar 27, 2024 | 0.25 Dividend | |||||
| Mar 26, 2024 | 39.50 | 39.60 | 38.80 | 39.50 | 39.25 | 1,045 |
| Mar 25, 2024 | 38.00 | 39.60 | 38.00 | 39.50 | 39.25 | 1,812 |
| Mar 22, 2024 | 38.90 | 39.40 | 37.80 | 37.80 | 37.56 | 624 |
| Mar 21, 2024 | 38.50 | 38.70 | 38.00 | 38.00 | 37.76 | 804 |
| Mar 20, 2024 | 37.90 | 38.50 | 37.90 | 38.50 | 38.26 | 600 |
| Mar 19, 2024 | 37.80 | 38.50 | 37.80 | 37.90 | 37.66 | 311 |
| Mar 18, 2024 | 38.00 | 38.50 | 37.70 | 37.80 | 37.56 | 992 |
| Mar 15, 2024 | 37.20 | 37.80 | 37.20 | 37.20 | 36.96 | 272 |
| Mar 14, 2024 | 37.30 | 37.80 | 37.20 | 37.20 | 36.96 | 557 |
| Mar 13, 2024 | 36.90 | 37.40 | 36.50 | 36.50 | 36.27 | 420 |
| Mar 12, 2024 | 37.20 | 37.80 | 36.20 | 36.80 | 36.57 | 620 |
| Mar 11, 2024 | 36.00 | 37.50 | 36.00 | 37.10 | 36.87 | 526 |
| Mar 08, 2024 | 37.50 | 37.50 | 37.00 | 37.50 | 37.26 | 41 |
| Mar 07, 2024 | 38.10 | 38.10 | 36.60 | 37.50 | 37.26 | 249 |
| Mar 06, 2024 | 36.80 | 37.20 | 36.80 | 36.80 | 36.57 | 148 |
| Mar 05, 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 36.57 | 366 |
| Mar 04, 2024 | 37.20 | 37.20 | 35.50 | 35.50 | 35.28 | 366 |
| Mar 01, 2024 | 37.30 | 37.30 | 35.70 | 35.80 | 35.57 | 1,003 |
| Feb 29, 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 37.16 | 254 |
| Feb 28, 2024 | 36.70 | 36.70 | 35.80 | 35.80 | 35.57 | 72 |
| Feb 27, 2024 | 36.70 | 36.70 | 36.20 | 36.20 | 35.97 | 46 |
| Feb 26, 2024 | 36.70 | 37.20 | 36.00 | 36.40 | 36.17 | 212 |
| Feb 23, 2024 | 36.10 | 36.90 | 36.10 | 36.50 | 36.27 | 414 |
| Feb 22, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.87 | 51 |
| Feb 21, 2024 | 36.80 | 36.80 | 35.90 | 36.00 | 35.77 | 62 |
| Feb 20, 2024 | 36.50 | 36.50 | 35.00 | 36.50 | 36.27 | 426 |
| Feb 19, 2024 | 37.10 | 37.10 | 36.00 | 36.50 | 36.27 | 237 |
| Feb 16, 2024 | 37.50 | 37.50 | 36.20 | 37.10 | 36.87 | 36 |
| Feb 15, 2024 | 37.40 | 37.40 | 36.50 | 37.20 | 36.96 | 185 |
| Feb 14, 2024 | 36.60 | 37.50 | 36.60 | 37.40 | 37.16 | 50 |
| Feb 13, 2024 | 37.70 | 38.10 | 37.00 | 37.80 | 37.56 | 267 |
| Feb 12, 2024 | 38.00 | 38.00 | 37.30 | 37.60 | 37.36 | 728 |
| Feb 09, 2024 | 38.10 | 38.10 | 37.50 | 38.00 | 37.76 | 174 |
| Feb 08, 2024 | 37.50 | 38.20 | 36.50 | 38.20 | 37.96 | 988 |
| Feb 07, 2024 | 37.50 | 37.50 | 36.90 | 36.90 | 36.67 | 561 |
| Feb 06, 2024 | 37.70 | 37.70 | 37.30 | 37.40 | 37.16 | 1,385 |
| Feb 05, 2024 | 37.90 | 38.10 | 36.60 | 37.10 | 36.87 | 2,730 |
| Feb 02, 2024 | 34.60 | 36.30 | 34.40 | 36.10 | 35.87 | 2,495 |
| Feb 01, 2024 | 32.60 | 34.00 | 32.60 | 33.90 | 33.69 | 1,190 |
| Jan 31, 2024 | 32.20 | 33.10 | 32.20 | 32.50 | 32.29 | 1,945 |
| Jan 30, 2024 | 32.40 | 32.40 | 31.70 | 32.00 | 31.80 | 282 |
| Jan 29, 2024 | 32.50 | 32.50 | 31.00 | 31.60 | 31.40 | 1,125 |
| Jan 26, 2024 | 31.30 | 31.80 | 31.30 | 31.50 | 31.30 | 379 |
| Jan 25, 2024 | 31.90 | 31.90 | 31.30 | 31.30 | 31.10 | 119 |
| Jan 24, 2024 | 31.30 | 32.30 | 31.30 | 32.30 | 32.10 | 1,093 |
| Jan 23, 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.40 | 295 |
| Jan 22, 2024 | 31.70 | 31.80 | 31.50 | 31.80 | 31.60 | 99 |
| Jan 19, 2024 | 31.40 | 31.70 | 31.20 | 31.70 | 31.50 | 147 |
| Jan 18, 2024 | 31.20 | 31.30 | 31.10 | 31.20 | 31.00 | 349 |
| Jan 17, 2024 | 31.50 | 31.70 | 31.00 | 31.00 | 30.80 | 1,083 |
| Jan 16, 2024 | 32.30 | 32.30 | 31.50 | 31.50 | 31.30 | 107 |
| Jan 15, 2024 | 31.80 | 31.80 | 31.20 | 31.70 | 31.50 | 296 |
| Jan 12, 2024 | 32.40 | 32.40 | 31.50 | 31.70 | 31.50 | 1,347 |
| Jan 11, 2024 | 31.90 | 32.40 | 31.30 | 32.40 | 32.19 | 630 |
| Jan 10, 2024 | 32.10 | 32.10 | 31.60 | 31.70 | 31.50 | 535 |
| Jan 09, 2024 | 31.60 | 31.90 | 31.50 | 31.80 | 31.60 | 491 |
| Jan 08, 2024 | 31.40 | 31.50 | 31.30 | 31.50 | 31.30 | 901 |
| Jan 05, 2024 | 31.20 | 31.50 | 31.10 | 31.40 | 31.20 | 753 |
| Jan 04, 2024 | 31.10 | 31.20 | 31.00 | 31.10 | 30.90 | 818 |
| Jan 03, 2024 | 31.40 | 31.40 | 31.00 | 31.20 | 31.00 | 258 |
| Jan 02, 2024 | 31.30 | 31.40 | 30.60 | 31.20 | 31.00 | 855 |
| Dec 29, 2023 | 31.20 | 31.40 | 30.80 | 31.30 | 31.10 | 2,267 |
| Dec 28, 2023 | 30.60 | 31.20 | 30.60 | 31.20 | 31.00 | 1,038 |
| Dec 27, 2023 | 31.30 | 31.30 | 30.60 | 30.80 | 30.61 | 2,216 |
| Dec 22, 2023 | 30.70 | 31.40 | 30.70 | 31.30 | 31.10 | 1,605 |
| Dec 21, 2023 | 31.00 | 31.20 | 30.70 | 31.20 | 31.00 | 857 |
| Dec 20, 2023 | 30.70 | 31.10 | 30.60 | 31.00 | 30.80 | 821 |
| Dec 19, 2023 | 30.50 | 30.90 | 30.50 | 30.60 | 30.41 | 3,159 |
| Dec 18, 2023 | 31.00 | 31.30 | 30.30 | 30.50 | 30.31 | 7,203 |
| Dec 15, 2023 | 31.50 | 31.50 | 31.00 | 31.40 | 31.20 | 1,539 |
| Dec 14, 2023 | 31.20 | 31.70 | 31.20 | 31.70 | 31.50 | 1,214 |
| Dec 13, 2023 | 31.60 | 31.60 | 31.00 | 31.00 | 30.80 | 620 |
| Dec 12, 2023 | 31.20 | 31.60 | 31.00 | 31.20 | 31.00 | 428 |
| Dec 11, 2023 | 31.40 | 31.80 | 31.20 | 31.40 | 31.20 | 397 |
| Dec 08, 2023 | 31.60 | 31.60 | 31.10 | 31.40 | 31.20 | 698 |
| Dec 07, 2023 | 31.50 | 31.60 | 31.20 | 31.40 | 31.20 | 1,026 |
| Dec 05, 2023 | 31.40 | 31.40 | 31.20 | 31.20 | 31.00 | 706 |
| Dec 04, 2023 | 31.50 | 31.50 | 31.40 | 31.40 | 31.20 | 793 |
| Dec 01, 2023 | 31.50 | 31.90 | 31.40 | 31.40 | 31.20 | 702 |
| Nov 30, 2023 | 31.90 | 31.90 | 30.60 | 31.50 | 31.30 | 340 |
| Nov 29, 2023 | 31.40 | 31.70 | 31.30 | 31.40 | 31.20 | 2,053 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.