Alandsbanken Abp B

ALBBV
🏛️ finland →
43.00
Last Update: 2025-09-26
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
2021-12-30 30.59 30.79 30.30 30.79 0.0M
2021-12-29 30.30 30.59 29.81 29.81 0.0M
2021-12-28 29.62 30.10 29.52 29.52 0.0M
2021-12-27 29.62 29.81 29.13 29.62 0.0M
2021-12-23 29.42 29.42 29.22 29.32 0.0M
2021-12-22 29.71 29.71 29.22 29.32 0.0M
2021-12-21 29.42 29.81 29.13 29.22 0.0M
2021-12-20 29.42 29.62 29.13 29.13 0.0M
2021-12-17 29.22 29.62 29.13 29.32 0.0M
2021-12-16 30.30 30.30 29.03 29.13 0.0M
2021-12-15 30.89 30.89 29.13 29.52 0.0M
2021-12-14 30.50 30.79 29.81 29.91 0.0M
2021-12-13 30.89 30.89 30.59 30.59 0.0M
2021-12-10 30.69 30.89 30.69 30.89 0.0M
2021-12-09 30.89 30.89 30.59 30.69 0.0M
2021-12-08 30.98 31.08 30.69 30.69 0.0M
2021-12-07 30.98 31.08 30.69 31.08 0.0M
2021-12-03 30.50 31.08 30.50 31.08 0.0M
2021-12-02 31.08 31.08 30.59 30.79 0.0M
2021-12-01 30.59 31.08 30.59 31.08 0.0M
2021-11-30 31.08 31.08 30.30 30.79 0.0M
2021-11-29 30.20 31.08 30.10 30.40 0.0M
2021-11-26 30.89 30.98 30.30 30.79 0.0M
2021-11-25 31.08 31.08 30.89 30.89 0.0M
2021-11-24 30.59 31.08 30.59 30.98 0.0M
2021-11-23 30.79 31.08 30.30 30.69 0.0M
2021-11-22 30.89 30.98 30.79 30.79 0.0M
2021-11-19 30.98 30.98 30.79 30.79 0.0M
2021-11-18 30.98 30.98 30.59 30.89 0.0M
2021-11-17 30.89 30.98 30.69 30.79 0.0M
2021-11-16 30.89 30.98 30.79 30.89 0.0M
2021-11-15 30.89 30.89 30.50 30.79 0.0M
2021-11-12 30.98 30.98 30.40 30.40 0.0M
2021-11-11 30.10 30.69 30.10 30.40 0.0M
2021-11-10 30.20 30.40 30.10 30.10 0.0M
2021-11-09 30.01 30.69 30.01 30.20 0.0M
2021-11-08 30.10 30.30 29.71 29.91 0.0M
2021-11-05 30.40 30.40 30.01 30.10 0.0M
2021-11-04 30.40 30.79 30.30 30.50 0.0M
2021-11-03 31.08 31.08 30.30 30.40 0.0M
2021-11-02 30.79 30.98 30.59 30.79 0.0M
2021-11-01 31.08 31.08 30.50 30.79 0.0M
2021-10-29 30.30 31.08 30.01 31.08 0.0M
2021-10-28 30.30 31.08 30.30 30.89 0.0M
2021-10-27 30.50 31.47 30.30 30.30 0.0M
2021-10-26 29.32 30.89 29.32 30.20 0.0M
2021-10-25 29.32 29.32 28.93 29.22 0.0M
2021-10-22 28.93 29.32 28.83 28.83 0.0M
2021-10-21 28.93 28.93 28.64 28.83 0.0M
2021-10-20 28.83 29.03 28.35 28.35 0.0M
2021-10-19 28.35 29.03 28.35 28.74 0.0M
2021-10-18 28.64 28.64 28.25 28.25 0.0M
2021-10-15 28.64 28.93 27.86 28.54 0.0M
2021-10-14 27.95 28.15 27.76 27.95 0.0M
2021-10-13 27.56 27.86 27.37 27.76 0.0M
2021-10-12 27.37 27.56 27.37 27.56 0.0M
2021-10-11 27.27 27.66 27.17 27.56 0.0M
2021-10-08 27.27 27.56 27.17 27.56 0.0M
2021-10-07 27.17 27.66 27.17 27.27 0.0M
2021-10-06 27.17 27.47 27.07 27.17 0.0M
2021-10-05 27.17 27.27 26.88 27.27 0.0M
2021-10-04 27.76 27.76 26.88 27.17 0.0M
2021-10-01 27.07 27.76 26.88 27.37 0.0M
2021-09-30 27.17 27.17 26.98 27.07 0.0M
2021-09-29 27.76 27.76 26.88 27.27 0.0M
2021-09-28 27.76 27.76 26.68 26.68 0.0M
2021-09-27 27.47 27.86 27.27 27.86 0.0M
2021-09-24 27.86 27.86 27.07 27.27 0.0M
2021-09-23 28.05 28.05 27.66 27.66 0.0M
2021-09-22 26.49 28.05 26.49 28.05 0.0M
2021-09-21 26.78 27.07 26.59 26.98 0.0M
2021-09-20 27.47 28.05 27.17 27.17 0.0M
2021-09-17 27.37 27.47 27.17 27.47 0.0M
2021-09-16 27.37 27.56 27.17 27.37 0.0M
2021-09-15 27.47 27.47 27.17 27.17 0.0M
2021-09-14 27.66 27.66 27.47 27.47 0.0M
2021-09-13 27.66 27.95 27.56 27.66 0.0M
2021-09-10 28.05 28.25 27.76 27.86 0.0M
2021-09-09 28.44 28.44 27.66 27.95 0.0M
2021-09-08 29.03 29.03 28.15 28.35 0.0M
2021-09-07 28.93 29.03 28.44 28.74 0.0M
2021-09-06 28.54 28.93 28.35 28.93 0.0M
2021-09-03 28.44 28.83 28.44 28.54 0.0M
2021-09-02 28.54 28.54 28.25 28.35 0.0M
2021-09-01 28.54 28.83 28.35 28.54 0.0M
2021-08-31 27.86 28.64 27.56 28.54 0.0M
2021-08-30 27.56 28.05 27.56 27.95 0.0M
2021-08-27 28.05 28.05 27.47 27.47 0.0M
2021-08-26 28.05 28.05 27.86 28.05 0.0M
2021-08-25 27.86 28.15 27.86 28.05 0.0M
2021-08-24 27.95 28.15 27.86 28.15 0.0M
2021-08-23 27.66 28.35 27.66 28.15 0.0M
2021-08-20 27.76 27.76 27.47 27.66 0.0M
2021-08-19 28.35 28.35 27.76 27.76 0.0M
2021-08-18 28.15 28.54 28.15 28.25 0.0M
2021-08-17 28.05 28.15 27.86 28.05 0.0M
2021-08-16 28.44 28.44 28.05 28.15 0.0M
2021-08-13 28.15 28.35 28.15 28.35 0.0M
2021-08-12 28.35 28.35 27.95 28.15 0.0M
2021-08-11 28.15 28.35 28.15 28.35 0.0M
2021-08-10 27.95 28.25 27.86 28.15 0.0M
2021-08-09 28.05 28.05 27.66 28.05 0.0M
2021-08-06 27.86 28.05 27.66 28.05 0.0M
2021-08-05 27.47 27.76 27.47 27.66 0.0M
2021-08-04 27.56 27.76 27.47 27.47 0.0M
2021-08-03 27.76 27.76 27.47 27.56 0.0M
2021-08-02 27.66 27.86 27.56 27.66 0.0M
2021-07-30 27.66 27.86 27.37 27.56 0.0M
2021-07-29 27.66 27.95 27.56 27.66 0.0M
2021-07-28 27.56 28.05 27.56 27.86 0.0M
2021-07-27 27.86 27.86 27.56 27.56 0.0M
2021-07-26 27.47 28.05 27.47 27.86 0.0M
2021-07-23 27.37 27.56 27.17 27.37 0.0M
2021-07-22 27.37 27.37 27.17 27.27 0.0M
2021-07-21 27.37 27.37 27.17 27.17 0.0M
2021-07-20 27.66 27.76 27.07 27.17 0.0M
2021-07-19 27.37 27.56 27.17 27.47 0.0M
2021-07-16 27.17 27.37 26.98 27.27 0.0M
2021-07-15 26.88 27.17 26.59 26.88 0.0M
2021-07-14 26.68 26.78 26.59 26.68 0.0M
2021-07-13 26.68 26.68 26.49 26.59 0.0M
2021-07-12 26.59 26.59 26.49 26.59 0.0M
2021-07-09 26.19 26.49 26.00 26.49 0.0M
2021-07-08 25.61 26.39 25.41 26.19 0.0M
2021-07-07 25.61 25.61 25.41 25.61 0.0M
2021-07-06 25.41 25.61 25.32 25.41 0.0M
2021-07-05 25.51 25.61 25.32 25.32 0.0M
2021-07-02 25.61 25.61 25.41 25.51 0.0M
2021-07-01 25.61 25.61 25.32 25.41 0.0M
2021-06-30 25.32 25.51 25.22 25.32 0.0M
2021-06-29 25.32 25.61 25.22 25.32 0.0M
2021-06-28 25.51 25.80 25.32 25.32 0.0M
2021-06-24 25.61 25.61 25.51 25.51 0.0M
2021-06-23 25.51 25.61 25.41 25.51 0.0M
2021-06-22 25.71 25.71 25.41 25.41 0.0M
2021-06-21 25.41 25.61 25.41 25.61 0.0M
2021-06-18 25.41 25.61 25.41 25.61 0.0M
2021-06-17 25.80 25.80 25.41 25.41 0.0M
2021-06-16 25.71 25.71 25.22 25.61 0.0M
2021-06-15 25.61 25.71 25.22 25.71 0.0M
2021-06-14 25.61 25.71 25.41 25.41 0.0M
2021-06-11 25.80 25.80 25.41 25.80 0.0M
2021-06-10 25.71 25.90 25.61 25.80 0.0M
2021-06-09 25.51 25.61 25.41 25.61 0.0M
2021-06-08 25.80 25.80 25.51 25.51 0.0M
2021-06-07 25.61 25.61 25.51 25.61 0.0M
2021-06-04 25.61 25.61 25.41 25.61 0.0M
2021-06-03 25.61 25.61 25.41 25.41 0.0M
2021-06-02 25.61 25.61 25.51 25.51 0.0M
2021-06-01 25.61 25.61 25.51 25.51 0.0M
2021-05-31 25.61 25.61 25.41 25.61 0.0M
2021-05-28 25.51 25.61 25.51 25.61 0.0M
2021-05-27 25.32 25.61 25.12 25.51 0.0M
2021-05-26 25.61 25.61 25.32 25.32 0.0M
2021-05-25 25.51 25.61 25.41 25.61 0.0M
2021-05-24 25.61 25.61 25.41 25.41 0.0M
2021-05-21 25.61 25.61 25.32 25.41 0.0M
2021-05-20 25.61 25.61 25.02 25.61 0.0M
2021-05-19 25.41 25.61 25.41 25.61 0.0M
2021-05-18 25.41 25.61 25.41 25.41 0.0M
2021-05-17 25.61 25.61 25.32 25.41 0.0M
2021-05-14 25.51 25.51 25.41 25.51 0.0M
2021-05-12 25.71 25.71 25.12 25.41 0.0M
2021-05-11 25.71 25.71 25.41 25.41 0.0M
2021-05-10 25.51 25.90 25.51 25.71 0.0M
2021-05-07 25.51 25.71 25.51 25.51 0.0M
2021-05-06 25.61 25.80 25.61 25.61 0.0M
2021-05-05 25.80 25.80 25.51 25.51 0.0M
2021-05-04 25.80 25.80 25.61 25.80 0.0M
2021-05-03 25.32 25.80 25.32 25.80 0.0M
2021-04-30 25.61 25.80 25.22 25.80 0.0M
2021-04-29 26.00 26.00 25.51 25.61 0.0M
2021-04-28 26.10 26.10 25.90 26.00 0.0M
2021-04-27 26.39 26.59 25.71 25.90 0.0M
2021-04-26 25.22 25.51 24.92 25.22 0.0M
2021-04-23 25.80 25.80 25.12 25.22 0.0M
2021-04-22 25.80 25.80 25.51 25.71 0.0M
2021-04-21 25.32 25.51 25.32 25.51 0.0M
2021-04-20 25.41 25.41 25.32 25.32 0.0M
2021-04-19 25.32 25.41 25.12 25.32 0.0M
2021-04-16 25.22 25.32 25.02 25.32 0.0M
2021-04-15 25.22 25.32 24.92 25.22 0.0M
2021-04-14 24.83 25.32 24.83 25.12 0.0M
2021-04-13 24.73 25.32 24.73 24.92 0.0M
2021-04-12 25.12 25.12 24.73 24.73 0.0M
2021-04-09 25.90 25.90 25.60 25.70 0.0M
2021-04-08 26.00 26.00 25.80 25.90 0.0M
2021-04-07 26.10 26.40 26.00 26.00 0.0M
2021-04-06 26.50 26.70 26.10 26.10 0.0M
2021-04-01 26.70 26.90 26.20 26.50 0.0M
2021-03-31 27.30 27.30 26.10 26.70 0.0M
2021-03-30 27.50 28.00 27.30 27.60 0.0M
2021-03-29 27.60 27.70 27.30 27.40 0.0M
2021-03-26 27.40 27.70 27.20 27.50 0.0M
2021-03-25 27.40 27.50 27.30 27.30 0.0M
2021-03-24 27.40 27.40 27.20 27.40 0.0M
2021-03-23 27.50 27.50 27.10 27.40 0.0M
2021-03-22 27.30 27.40 27.10 27.40 0.0M
2021-03-19 27.30 27.40 27.30 27.30 0.0M
2021-03-18 27.10 27.50 26.90 27.20 0.0M
2021-03-17 27.50 27.50 27.00 27.20 0.0M
2021-03-16 27.10 27.50 26.80 27.00 0.0M
2021-03-15 27.20 27.40 26.90 27.10 0.0M
2021-03-12 27.00 27.10 26.70 27.10 0.0M
2021-03-11 27.00 27.40 26.40 26.90 0.0M
2021-03-10 25.90 26.90 25.90 26.80 0.0M
2021-03-09 24.80 26.00 24.60 25.90 0.0M
2021-03-08 24.70 24.90 24.30 24.80 0.0M
2021-03-05 24.50 24.50 23.90 24.10 0.0M
2021-03-04 24.20 24.50 24.10 24.50 0.0M
2021-03-03 24.50 24.70 24.20 24.20 0.0M
2021-03-02 24.30 24.50 24.00 24.40 0.0M
2021-03-01 24.10 24.30 24.10 24.20 0.0M
2021-02-26 24.10 24.20 23.70 24.00 0.0M
2021-02-25 23.90 24.20 23.90 24.20 0.0M
2021-02-24 24.20 24.20 23.40 23.90 0.0M
2021-02-23 24.70 24.80 24.00 24.10 0.0M
2021-02-22 24.70 24.70 24.20 24.40 0.0M
2021-02-19 24.50 24.70 24.40 24.60 0.0M
2021-02-18 24.70 24.90 24.40 24.40 0.0M
2021-02-17 24.60 25.00 24.60 24.60 0.0M
2021-02-16 24.50 24.80 24.40 24.60 0.0M
2021-02-15 24.00 24.50 24.00 24.40 0.0M
2021-02-12 23.70 24.00 23.70 24.00 0.0M
2021-02-11 23.80 23.80 23.60 23.70 0.0M
2021-02-10 23.90 23.90 23.70 23.80 0.0M
2021-02-09 23.60 23.90 23.60 23.70 0.0M
2021-02-08 23.50 23.60 23.40 23.40 0.0M
2021-02-05 23.60 23.80 23.20 23.40 0.0M
2021-02-04 22.30 23.10 22.30 23.00 0.0M
2021-02-03 22.30 22.70 22.00 22.30 0.0M
2021-02-02 21.80 22.30 21.60 22.20 0.0M
2021-02-01 21.40 21.80 21.30 21.50 0.0M
2021-01-29 21.40 21.40 21.10 21.40 0.0M
2021-01-28 21.30 21.60 21.00 21.20 0.0M
2021-01-27 21.70 21.70 21.30 21.30 0.0M
2021-01-26 21.50 21.60 21.30 21.60 0.0M
2021-01-25 21.40 21.50 21.30 21.40 0.0M
2021-01-22 21.50 21.60 21.30 21.40 0.0M
2021-01-21 21.20 21.50 21.20 21.50 0.0M
2021-01-20 21.30 21.40 21.20 21.40 0.0M
2021-01-19 21.20 21.30 21.10 21.30 0.0M
2021-01-18 21.20 21.40 21.10 21.20 0.0M
2021-01-15 21.30 21.30 21.00 21.10 0.0M
2021-01-14 21.20 21.40 20.80 21.30 0.0M
2021-01-13 21.30 21.40 21.20 21.20 0.0M
2021-01-12 21.20 21.40 20.80 21.40 0.0M
2021-01-11 21.30 21.50 21.20 21.30 0.0M
2021-01-08 21.30 21.40 21.00 21.30 0.0M
2021-01-07 21.70 22.00 21.40 21.50 0.0M
2021-01-05 22.20 22.20 21.50 21.90 0.0M
2021-01-04 21.50 22.60 21.20 21.80 0.1M