Alandsbanken Abp A

ALBAV
🏛️ finland →
45.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 37.09 37.58 36.99 37.18 0.0M
2022-12-29 37.48 37.48 36.59 36.59 0.0M
2022-12-28 36.69 37.28 36.59 36.59 0.0M
2022-12-27 36.89 37.48 36.20 36.59 0.0M
2022-12-23 36.10 36.89 36.10 36.89 0.0M
2022-12-22 36.20 37.48 36.20 36.59 0.0M
2022-12-21 36.59 37.58 36.59 37.38 0.0M
2022-12-20 36.69 36.69 36.59 36.59 0.0M
2022-12-19 37.58 37.58 36.69 37.48 0.0M
2022-12-16 36.69 37.58 36.69 37.58 0.0M
2022-12-15 38.37 38.47 36.29 36.59 0.0M
2022-12-14 37.18 37.18 34.81 36.39 0.0M
2022-12-13 37.38 37.38 37.38 37.38 0.0M
2022-12-12 38.47 38.47 37.18 37.38 0.0M
2022-12-09 37.78 38.47 37.18 38.47 0.0M
2022-12-08 35.80 37.78 35.80 37.58 0.0M
2022-12-07 37.58 38.07 37.58 37.78 0.0M
2022-12-05 36.89 37.58 36.79 37.58 0.0M
2022-12-02 36.79 37.18 36.29 36.79 0.0M
2022-12-01 36.39 36.99 36.39 36.79 0.0M
2022-11-30 35.90 36.49 35.90 36.39 0.0M
2022-11-29 35.21 35.90 35.11 35.80 0.0M
2022-11-28 35.70 35.70 35.11 35.70 0.0M
2022-11-25 35.60 35.70 34.61 35.70 0.0M
2022-11-24 35.21 35.60 34.81 35.31 0.0M
2022-11-23 34.42 35.80 34.42 35.60 0.0M
2022-11-22 34.02 34.42 34.02 34.42 0.0M
2022-11-21 33.82 34.12 33.82 34.12 0.0M
2022-11-18 33.62 34.12 33.62 33.82 0.0M
2022-11-17 34.12 34.12 33.62 33.62 0.0M
2022-11-16 34.02 34.02 33.62 33.62 0.0M
2022-11-15 34.12 34.51 34.12 34.22 0.0M
2022-11-14 34.12 34.42 33.53 34.12 0.0M
2022-11-11 33.92 34.51 33.92 34.12 0.0M
2022-11-10 33.03 34.32 33.03 33.92 0.0M
2022-11-09 33.62 34.51 32.83 33.03 0.0M
2022-11-08 33.62 33.62 33.43 33.43 0.0M
2022-11-07 33.92 34.42 33.92 33.92 0.0M
2022-11-04 34.51 34.51 33.72 33.92 0.0M
2022-11-03 34.12 34.12 33.62 33.62 0.0M
2022-11-02 34.51 34.51 33.92 34.32 0.0M
2022-11-01 34.32 34.32 33.82 33.82 0.0M
2022-10-31 34.61 34.61 32.93 34.51 0.0M
2022-10-28 34.61 34.61 34.61 34.61 0.0M
2022-10-27 34.61 34.61 33.53 34.61 0.0M
2022-10-26 33.92 34.51 33.92 34.12 0.0M
2022-10-25 34.12 34.32 32.64 32.64 0.0M
2022-10-24 34.51 34.51 33.33 33.43 0.0M
2022-10-21 33.33 35.21 33.33 35.21 0.0M
2022-10-20 34.12 36.69 33.23 33.23 0.0M
2022-10-19 33.13 34.12 33.13 34.12 0.0M
2022-10-18 33.62 33.62 33.13 33.43 0.0M
2022-10-17 33.13 38.47 31.84 33.33 0.0M
2022-10-14 34.61 34.61 33.23 33.23 0.0M
2022-10-13 35.11 35.11 33.43 35.01 0.0M
2022-10-12 35.21 35.21 33.62 34.61 0.0M
2022-10-11 33.13 35.60 33.13 34.12 0.0M
2022-10-10 34.12 34.12 33.62 33.62 0.0M
2022-10-07 34.02 34.12 34.02 34.12 0.0M
2022-10-06 32.73 34.32 32.64 34.02 0.0M
2022-10-05 33.53 33.53 32.14 32.73 0.0M
2022-10-04 34.42 34.42 32.64 33.03 0.0M
2022-10-03 34.02 35.01 32.93 34.42 0.0M
2022-09-30 33.72 33.72 32.93 33.62 0.0M
2022-09-29 33.82 34.61 32.24 33.82 0.0M
2022-09-28 33.62 35.60 32.04 33.82 0.0M
2022-09-27 33.33 35.11 31.84 35.11 0.0M
2022-09-26 35.11 36.29 33.13 33.92 0.0M
2022-09-23 36.89 36.89 35.11 35.11 0.0M
2022-09-22 35.60 36.89 35.60 35.80 0.0M
2022-09-21 36.00 36.10 34.02 35.40 0.0M
2022-09-20 35.90 35.90 34.61 35.60 0.0M
2022-09-19 36.00 36.49 33.53 34.42 0.0M
2022-09-16 33.62 34.61 33.62 34.61 0.0M
2022-09-15 33.53 33.62 32.64 33.33 0.0M
2022-09-14 33.62 33.62 32.04 32.64 0.0M
2022-09-13 33.92 34.42 32.54 34.02 0.0M
2022-09-12 31.45 32.64 31.25 31.75 0.0M
2022-09-09 31.45 31.65 31.35 31.35 0.0M
2022-09-08 30.66 31.35 30.66 31.35 0.0M
2022-09-07 30.16 30.86 30.16 30.36 0.0M
2022-09-06 30.95 31.25 30.16 30.16 0.0M
2022-09-05 30.36 31.45 30.36 30.76 0.0M
2022-09-02 30.66 30.66 30.36 30.36 0.0M
2022-09-01 30.26 31.35 30.16 30.46 0.0M
2022-08-31 30.26 30.86 30.16 30.16 0.0M
2022-08-30 30.26 31.15 30.26 30.26 0.0M
2022-08-29 30.06 30.66 30.06 30.66 0.0M
2022-08-26 31.15 31.25 29.97 29.97 0.0M
2022-08-25 30.86 30.86 30.46 30.46 0.0M
2022-08-24 30.66 30.66 29.87 30.46 0.0M
2022-08-23 30.36 30.76 29.87 30.56 0.0M
2022-08-22 30.36 30.86 30.36 30.86 0.0M
2022-08-19 30.76 30.76 30.66 30.76 0.0M
2022-08-18 30.16 30.86 30.16 30.86 0.0M
2022-08-17 30.76 30.76 30.16 30.16 0.0M
2022-08-16 29.08 30.86 29.08 30.86 0.0M
2022-08-15 30.76 31.05 30.06 30.26 0.0M
2022-08-12 30.06 30.66 29.97 30.16 0.0M
2022-08-11 30.06 31.45 30.06 30.95 0.0M
2022-08-10 29.08 30.16 28.98 30.06 0.0M
2022-08-09 28.88 29.57 28.88 29.17 0.0M
2022-08-08 29.57 29.57 28.88 29.37 0.0M
2022-08-05 29.57 29.57 28.98 29.57 0.0M
2022-08-04 29.17 29.67 28.78 29.57 0.0M
2022-08-03 28.88 29.17 28.88 29.17 0.0M
2022-08-02 29.08 29.17 28.68 29.17 0.0M
2022-08-01 29.27 29.27 28.48 29.08 0.0M
2022-07-29 28.58 29.17 28.58 29.17 0.0M
2022-07-28 29.08 29.08 28.58 28.58 0.0M
2022-07-27 29.27 29.27 28.58 28.58 0.0M
2022-07-26 28.68 29.37 28.68 29.27 0.0M
2022-07-25 29.47 29.47 28.68 28.68 0.0M
2022-07-22 28.68 29.67 28.68 29.47 0.0M
2022-07-21 29.17 29.17 28.78 28.88 0.0M
2022-07-20 28.68 29.17 28.19 29.17 0.0M
2022-07-19 28.78 28.78 27.00 28.19 0.0M
2022-07-18 28.58 28.68 28.09 28.68 0.0M
2022-07-15 28.48 28.58 28.19 28.58 0.0M
2022-07-14 28.68 28.68 28.19 28.48 0.0M
2022-07-13 28.68 28.68 28.68 28.68 0.0M
2022-07-12 28.58 28.68 28.48 28.68 0.0M
2022-07-11 29.08 29.08 28.58 28.58 0.0M
2022-07-08 28.78 29.37 28.19 29.08 0.0M
2022-07-07 28.78 28.78 28.19 28.78 0.0M
2022-07-06 28.48 28.58 27.99 27.99 0.0M
2022-07-05 28.78 29.27 28.28 28.28 0.0M
2022-07-04 30.16 30.16 28.78 28.78 0.0M
2022-07-01 29.67 29.67 28.19 29.37 0.0M
2022-06-30 29.57 29.97 29.17 29.67 0.0M
2022-06-29 30.46 30.46 29.37 29.57 0.0M
2022-06-28 29.47 29.47 28.88 28.88 0.0M
2022-06-27 28.98 29.37 28.98 29.37 0.0M
2022-06-23 28.68 28.98 28.58 28.98 0.0M
2022-06-22 28.68 29.08 27.69 28.68 0.0M
2022-06-21 29.17 29.17 28.58 28.68 0.0M
2022-06-20 30.06 30.06 28.19 29.17 0.0M
2022-06-17 29.17 29.47 29.17 29.17 0.0M
2022-06-16 29.47 29.47 28.28 28.78 0.0M
2022-06-15 29.37 29.57 29.37 29.47 0.0M
2022-06-14 29.47 29.57 29.37 29.47 0.0M
2022-06-13 30.06 30.06 29.87 29.87 0.0M
2022-06-10 29.27 30.16 29.17 29.17 0.0M
2022-06-09 29.57 29.57 29.08 29.57 0.0M
2022-06-08 29.97 30.06 29.57 29.57 0.0M
2022-06-07 29.67 29.67 29.37 29.47 0.0M
2022-06-06 29.67 29.67 29.17 29.67 0.0M
2022-06-03 29.97 30.46 29.37 29.67 0.0M
2022-06-02 30.06 30.16 29.77 29.97 0.0M
2022-06-01 30.06 30.16 29.67 30.16 0.0M
2022-05-31 30.56 30.56 29.47 29.57 0.0M
2022-05-30 30.46 30.46 30.26 30.26 0.0M
2022-05-27 29.87 30.46 29.87 30.26 0.0M
2022-05-25 29.57 30.06 29.47 29.67 0.0M
2022-05-24 30.56 30.56 29.47 29.77 0.0M
2022-05-23 29.67 30.16 29.67 30.16 0.0M
2022-05-20 29.67 30.36 29.57 29.57 0.0M
2022-05-19 29.17 30.56 29.17 29.57 0.0M
2022-05-18 30.46 30.46 29.27 29.27 0.0M
2022-05-17 29.67 30.26 29.67 30.26 0.0M
2022-05-16 30.46 30.56 29.67 30.36 0.0M
2022-05-13 30.66 30.66 29.27 30.36 0.0M
2022-05-12 28.88 29.57 28.09 29.57 0.0M
2022-05-11 28.78 29.27 28.78 28.78 0.0M
2022-05-10 28.58 28.88 28.19 28.19 0.0M
2022-05-09 29.67 29.87 27.69 28.58 0.0M
2022-05-06 30.86 30.86 29.87 29.87 0.0M
2022-05-05 31.05 31.45 30.66 30.76 0.0M
2022-05-04 31.15 31.15 30.46 31.05 0.0M
2022-05-03 31.45 31.45 30.36 31.15 0.0M
2022-05-02 31.65 31.65 30.16 31.45 0.0M
2022-04-29 31.35 31.75 30.26 31.65 0.0M
2022-04-28 32.14 32.14 31.15 31.65 0.0M
2022-04-27 31.84 31.94 30.56 31.05 0.0M
2022-04-26 32.14 32.14 30.66 31.65 0.0M
2022-04-25 32.04 34.12 30.16 31.15 0.0M
2022-04-22 31.75 32.44 31.35 32.04 0.0M
2022-04-21 33.23 33.23 31.15 31.75 0.0M
2022-04-20 32.73 32.73 32.04 32.73 0.0M
2022-04-19 32.93 32.93 32.04 32.44 0.0M
2022-04-14 33.23 33.23 32.14 32.64 0.0M
2022-04-13 32.83 32.83 32.04 32.04 0.0M
2022-04-12 33.62 33.72 32.54 32.83 0.0M
2022-04-11 35.11 35.11 33.13 33.62 0.0M
2022-04-08 35.01 35.01 33.53 33.82 0.0M
2022-04-07 33.53 34.91 33.33 33.33 0.0M
2022-04-06 34.51 34.51 32.83 33.53 0.0M
2022-04-05 34.61 34.61 33.33 34.51 0.0M
2022-04-04 35.90 35.90 34.32 34.61 0.0M
2022-04-01 35.50 35.80 34.71 35.40 0.0M
2022-03-31 37.98 37.98 34.61 35.40 0.0M
2022-03-30 39.49 39.49 36.95 37.93 0.0M
2022-03-29 36.36 37.34 36.17 37.34 0.0M
2022-03-28 37.14 37.54 36.75 36.75 0.0M
2022-03-25 36.56 36.95 36.36 36.36 0.0M
2022-03-24 36.95 37.14 35.58 35.78 0.0M
2022-03-23 37.14 37.14 36.17 36.75 0.0M
2022-03-22 36.95 37.14 36.95 37.14 0.0M
2022-03-21 37.14 37.14 36.95 36.95 0.0M
2022-03-18 37.14 37.14 36.95 36.95 0.0M
2022-03-17 37.14 37.14 36.36 36.95 0.0M
2022-03-16 35.78 37.14 35.78 37.14 0.0M
2022-03-15 36.75 37.14 35.97 37.14 0.0M
2022-03-14 36.36 38.12 36.17 36.75 0.0M
2022-03-11 32.45 36.17 32.45 35.97 0.0M
2022-03-10 32.26 32.65 31.67 32.65 0.0M
2022-03-09 31.28 32.26 31.28 31.67 0.0M
2022-03-08 29.72 31.08 29.72 31.08 0.0M
2022-03-07 30.69 32.26 28.54 29.52 0.0M
2022-03-04 31.28 33.23 30.30 30.50 0.0M
2022-03-03 33.04 33.04 31.87 32.45 0.0M
2022-03-02 31.08 33.04 31.08 33.04 0.0M
2022-03-01 32.84 32.84 31.28 32.06 0.0M
2022-02-28 32.26 32.84 31.28 32.84 0.0M
2022-02-25 32.26 33.23 31.87 33.04 0.0M
2022-02-24 31.28 32.65 30.89 32.26 0.0M
2022-02-23 35.78 35.78 33.63 33.63 0.0M
2022-02-22 34.99 34.99 31.67 33.82 0.0M
2022-02-21 34.80 34.99 34.02 34.99 0.0M
2022-02-18 35.97 36.17 34.21 34.80 0.0M
2022-02-17 36.56 36.56 35.19 35.58 0.0M
2022-02-16 36.75 36.75 35.19 36.56 0.0M
2022-02-15 36.75 36.75 35.19 36.36 0.0M
2022-02-14 36.75 36.75 35.19 36.17 0.0M
2022-02-11 35.97 36.75 35.97 36.75 0.0M
2022-02-10 37.14 37.14 35.19 35.19 0.0M
2022-02-09 36.56 36.95 35.78 36.75 0.0M
2022-02-08 36.17 36.75 36.17 36.36 0.0M
2022-02-07 35.78 36.36 35.78 35.97 0.0M
2022-02-04 36.36 36.36 35.78 35.97 0.0M
2022-02-03 35.58 36.36 35.19 36.17 0.0M
2022-02-02 36.36 36.36 34.02 35.39 0.0M
2022-02-01 35.19 36.17 35.19 35.19 0.0M
2022-01-31 33.43 34.80 33.43 34.60 0.0M
2022-01-28 34.21 34.60 33.23 33.43 0.0M
2022-01-27 32.84 33.82 32.84 33.82 0.0M
2022-01-26 32.65 34.21 32.06 32.65 0.0M
2022-01-25 31.28 32.84 31.28 31.28 0.0M
2022-01-24 32.26 32.65 30.69 31.28 0.0M
2022-01-21 34.41 34.41 33.04 33.04 0.0M
2022-01-20 34.60 34.80 33.04 33.04 0.0M
2022-01-19 34.80 34.80 33.23 33.63 0.0M
2022-01-18 34.80 34.80 33.43 34.80 0.0M
2022-01-17 34.60 34.80 33.23 34.60 0.0M
2022-01-14 32.06 33.82 32.06 33.63 0.0M
2022-01-13 32.45 32.45 31.87 32.26 0.0M
2022-01-12 32.26 32.45 31.67 32.26 0.0M
2022-01-11 31.48 32.26 31.48 32.26 0.0M
2022-01-10 31.28 31.67 31.28 31.28 0.0M
2022-01-07 31.67 31.67 31.28 31.28 0.0M
2022-01-05 31.28 31.67 31.28 31.67 0.0M
2022-01-04 32.06 32.06 31.28 31.28 0.0M
2022-01-03 31.87 32.84 31.28 32.06 0.0M