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
2022-12-30 35.40 35.99 35.40 35.79 0.0M
2022-12-29 34.90 35.20 34.90 35.10 0.0M
2022-12-28 35.20 35.20 34.90 35.10 0.0M
2022-12-27 36.19 36.19 34.80 35.20 0.0M
2022-12-23 35.79 36.19 35.10 36.19 0.0M
2022-12-22 36.58 36.58 35.60 36.09 0.0M
2022-12-21 35.89 36.19 35.50 36.09 0.0M
2022-12-20 36.49 36.49 35.40 35.60 0.0M
2022-12-19 36.88 37.18 36.49 36.68 0.0M
2022-12-16 35.99 36.78 35.79 36.78 0.0M
2022-12-15 35.60 36.49 35.50 35.99 0.0M
2022-12-14 36.39 36.68 34.80 35.69 0.0M
2022-12-13 36.68 36.88 36.39 36.68 0.0M
2022-12-12 37.08 37.28 36.39 36.68 0.0M
2022-12-09 37.38 37.47 37.28 37.28 0.0M
2022-12-08 36.78 37.47 36.78 37.47 0.0M
2022-12-07 36.49 37.08 36.49 36.78 0.0M
2022-12-05 36.68 37.08 36.39 36.49 0.0M
2022-12-02 36.39 36.88 36.19 36.68 0.0M
2022-12-01 35.20 37.08 35.20 35.60 0.0M
2022-11-30 34.80 35.40 34.80 35.10 0.0M
2022-11-29 34.51 34.80 34.11 34.71 0.0M
2022-11-28 33.91 34.71 33.62 34.51 0.3M
2022-11-25 33.62 34.31 33.62 33.91 0.0M
2022-11-24 33.72 33.72 33.62 33.62 0.0M
2022-11-23 33.52 33.72 33.42 33.62 0.0M
2022-11-22 33.42 33.62 33.02 33.42 0.0M
2022-11-21 33.02 33.72 33.02 33.42 0.0M
2022-11-18 33.22 33.22 32.63 32.93 0.0M
2022-11-17 33.12 33.62 32.83 33.22 0.0M
2022-11-16 32.43 33.12 32.13 33.02 0.0M
2022-11-15 33.12 33.12 32.33 32.63 0.0M
2022-11-14 32.53 32.83 32.13 32.73 0.0M
2022-11-11 32.43 32.93 32.23 32.63 0.0M
2022-11-10 32.04 32.63 32.04 32.23 0.0M
2022-11-09 32.63 32.63 31.84 31.84 0.0M
2022-11-08 32.33 32.83 32.13 32.13 0.0M
2022-11-07 32.63 32.83 31.64 32.33 0.0M
2022-11-04 32.33 32.73 31.84 32.63 0.0M
2022-11-03 32.23 32.33 32.23 32.33 0.0M
2022-11-02 32.23 32.23 31.64 32.23 0.0M
2022-11-01 31.64 32.13 31.64 32.13 0.0M
2022-10-31 31.34 31.84 31.34 31.64 0.0M
2022-10-28 31.34 32.04 31.24 31.64 0.0M
2022-10-27 30.65 31.64 30.65 31.34 0.0M
2022-10-26 30.95 31.64 30.65 31.24 0.0M
2022-10-25 32.13 32.13 29.96 30.95 0.0M
2022-10-24 32.13 32.13 31.15 32.04 0.0M
2022-10-21 32.23 32.23 30.75 30.75 0.0M
2022-10-20 31.34 31.94 31.15 31.15 0.0M
2022-10-19 31.24 31.74 31.15 31.34 0.0M
2022-10-18 31.84 31.84 30.95 31.24 0.0M
2022-10-17 30.45 32.53 30.16 31.15 0.0M
2022-10-14 30.65 31.34 30.45 30.55 0.0M
2022-10-13 31.64 31.84 30.06 30.36 0.0M
2022-10-12 31.24 31.84 31.24 31.44 0.0M
2022-10-11 31.84 33.62 30.16 31.24 0.0M
2022-10-10 31.24 32.04 30.75 31.54 0.0M
2022-10-07 31.24 32.13 31.05 31.54 0.0M
2022-10-06 30.85 32.33 30.75 31.44 0.0M
2022-10-05 31.24 32.04 30.65 30.85 0.0M
2022-10-04 31.05 31.24 30.45 31.24 0.0M
2022-10-03 31.15 32.43 30.95 31.05 0.0M
2022-09-30 30.65 32.33 30.65 30.95 0.0M
2022-09-29 31.24 31.44 30.26 30.55 0.0M
2022-09-28 29.76 31.94 29.66 30.75 0.0M
2022-09-27 31.15 31.15 29.86 30.26 0.0M
2022-09-26 32.63 33.62 30.65 31.15 0.0M
2022-09-23 33.62 33.62 32.23 32.73 0.0M
2022-09-22 33.62 33.62 32.93 33.62 0.0M
2022-09-21 33.32 33.32 32.93 32.93 0.0M
2022-09-20 32.63 33.62 32.63 33.02 0.0M
2022-09-19 32.73 33.02 32.43 32.43 0.0M
2022-09-16 32.04 32.73 32.04 32.63 0.0M
2022-09-15 32.33 32.33 31.74 32.04 0.0M
2022-09-14 32.53 32.63 32.23 32.43 0.0M
2022-09-13 31.94 34.71 31.84 32.43 0.0M
2022-09-12 31.05 32.43 30.75 31.84 0.0M
2022-09-09 30.95 31.15 30.85 30.95 0.0M
2022-09-08 29.76 31.24 29.76 30.85 0.0M
2022-09-07 29.76 30.26 29.76 30.06 0.0M
2022-09-06 29.76 29.96 29.66 29.66 0.0M
2022-09-05 29.86 30.06 29.66 29.66 0.0M
2022-09-02 29.86 30.06 29.66 29.86 0.0M
2022-09-01 29.86 29.96 29.76 29.86 0.0M
2022-08-31 29.86 30.16 29.76 29.76 0.0M
2022-08-30 29.96 30.45 29.86 29.96 0.0M
2022-08-29 30.06 30.36 29.66 30.06 0.0M
2022-08-26 30.36 30.36 29.96 30.06 0.0M
2022-08-25 30.26 30.26 29.86 30.26 0.0M
2022-08-24 30.55 30.55 30.06 30.26 0.0M
2022-08-23 29.76 30.55 29.66 29.96 0.0M
2022-08-22 30.16 30.26 29.86 30.06 0.0M
2022-08-19 30.16 30.45 30.16 30.16 0.0M
2022-08-18 30.55 30.55 30.06 30.55 0.0M
2022-08-17 30.45 30.65 30.16 30.55 0.0M
2022-08-16 30.65 30.65 30.06 30.16 0.0M
2022-08-15 30.65 30.65 30.16 30.16 0.0M
2022-08-12 30.65 30.65 29.86 30.26 0.0M
2022-08-11 30.55 30.65 30.16 30.16 0.0M
2022-08-10 29.76 30.36 29.56 29.86 0.0M
2022-08-09 29.27 29.96 28.97 29.56 0.0M
2022-08-08 28.77 29.86 28.77 28.87 0.0M
2022-08-05 29.27 29.27 28.67 28.77 0.0M
2022-08-04 28.87 29.37 28.67 29.07 0.0M
2022-08-03 28.87 28.87 28.58 28.67 0.0M
2022-08-02 28.58 28.87 28.48 28.58 0.0M
2022-08-01 28.87 28.97 28.38 28.48 0.0M
2022-07-29 28.97 28.97 28.48 28.67 0.0M
2022-07-28 28.67 28.97 28.28 28.48 0.0M
2022-07-27 28.18 28.67 28.08 28.38 0.0M
2022-07-26 28.28 28.48 28.08 28.18 0.0M
2022-07-25 28.28 28.38 28.08 28.28 0.0M
2022-07-22 28.48 28.67 28.18 28.58 0.0M
2022-07-21 28.58 28.67 28.08 28.48 0.0M
2022-07-20 28.08 28.58 27.88 28.28 0.0M
2022-07-19 28.08 28.28 27.59 28.08 0.0M
2022-07-18 29.37 29.37 28.28 28.58 0.0M
2022-07-15 28.67 29.27 28.18 28.67 0.0M
2022-07-14 28.67 28.77 28.18 28.58 0.0M
2022-07-13 28.18 29.27 27.88 28.67 0.0M
2022-07-12 29.17 29.17 28.18 28.28 0.0M
2022-07-11 28.48 29.17 28.48 29.17 0.0M
2022-07-08 28.87 28.97 28.28 28.58 0.0M
2022-07-07 28.58 28.87 28.38 28.48 0.0M
2022-07-06 28.67 28.97 27.88 28.58 0.0M
2022-07-05 29.07 29.66 28.77 28.77 0.0M
2022-07-04 29.37 29.37 29.07 29.07 0.0M
2022-07-01 29.47 29.56 29.37 29.37 0.0M
2022-06-30 29.66 29.66 29.17 29.47 0.0M
2022-06-29 29.56 29.56 29.27 29.37 0.0M
2022-06-28 29.86 29.96 29.17 29.47 0.0M
2022-06-27 29.66 29.86 29.27 29.86 0.0M
2022-06-23 29.76 29.76 29.07 29.07 0.0M
2022-06-22 29.37 29.76 29.17 29.56 0.0M
2022-06-21 29.47 29.66 29.27 29.37 0.0M
2022-06-20 29.96 29.96 29.07 29.56 0.0M
2022-06-17 29.37 29.96 29.17 29.96 0.0M
2022-06-16 30.06 30.06 29.07 29.07 0.0M
2022-06-15 29.56 29.96 29.17 29.86 0.0M
2022-06-14 29.37 29.76 29.37 29.37 0.0M
2022-06-13 30.16 30.36 29.47 29.47 0.0M
2022-06-10 30.16 30.36 29.86 29.86 0.0M
2022-06-09 29.66 29.86 29.37 29.66 0.0M
2022-06-08 30.26 30.26 29.66 29.66 0.0M
2022-06-07 29.66 29.76 29.47 29.76 0.0M
2022-06-06 29.37 29.47 29.27 29.47 0.0M
2022-06-03 30.16 30.55 29.37 29.37 0.0M
2022-06-02 30.45 30.65 29.86 30.06 0.0M
2022-06-01 29.66 30.45 29.66 30.45 0.0M
2022-05-31 29.66 30.36 29.07 29.27 0.0M
2022-05-30 30.55 30.65 29.37 29.37 0.0M
2022-05-27 29.37 30.36 29.37 30.16 0.0M
2022-05-25 29.66 29.66 29.27 29.27 0.0M
2022-05-24 29.86 30.06 29.37 29.56 0.0M
2022-05-23 30.65 30.65 29.47 29.86 0.0M
2022-05-20 30.06 30.36 29.47 29.56 0.0M
2022-05-19 29.37 29.76 28.87 29.76 0.0M
2022-05-18 30.36 30.36 29.27 29.37 0.0M
2022-05-17 30.16 30.16 29.27 29.27 0.0M
2022-05-16 29.76 30.26 29.37 29.37 0.0M
2022-05-13 29.47 29.86 29.47 29.66 0.0M
2022-05-12 29.07 29.47 28.28 29.47 0.0M
2022-05-11 28.87 29.47 28.67 28.77 0.0M
2022-05-10 28.87 28.97 27.69 28.48 0.0M
2022-05-09 28.77 29.56 27.69 27.69 0.0M
2022-05-06 30.36 30.36 29.56 29.76 0.0M
2022-05-05 32.33 32.33 30.65 30.75 0.0M
2022-05-04 30.95 31.64 30.75 30.85 0.0M
2022-05-03 31.84 31.84 30.65 30.85 0.0M
2022-05-02 32.13 32.13 30.16 30.16 0.0M
2022-04-29 31.05 31.64 30.75 31.54 0.0M
2022-04-28 33.02 33.02 30.85 30.85 0.0M
2022-04-27 30.95 31.05 30.36 30.95 0.0M
2022-04-26 31.54 32.63 30.75 30.85 0.0M
2022-04-25 31.74 31.74 30.85 31.44 0.0M
2022-04-22 31.84 32.23 31.54 31.74 0.0M
2022-04-21 32.43 32.63 31.84 31.84 0.0M
2022-04-20 32.33 32.53 32.13 32.43 0.0M
2022-04-19 32.53 32.73 31.94 31.94 0.0M
2022-04-14 32.53 32.53 32.13 32.53 0.0M
2022-04-13 33.12 33.12 32.53 32.53 0.0M
2022-04-12 34.11 34.11 32.83 33.12 0.0M
2022-04-11 34.61 34.61 33.62 33.62 0.0M
2022-04-08 34.01 34.51 33.82 34.11 0.0M
2022-04-07 33.91 34.61 33.72 34.01 0.0M
2022-04-06 34.51 34.71 33.42 33.91 0.0M
2022-04-05 34.80 35.00 34.61 34.61 0.0M
2022-04-04 36.09 36.09 34.80 34.80 0.0M
2022-04-01 36.58 36.58 36.09 36.09 0.0M
2022-03-31 36.58 37.18 35.30 36.49 0.0M
2022-03-30 37.43 38.71 37.43 38.31 0.0M
2022-03-29 37.63 37.83 37.24 37.43 0.0M
2022-03-28 36.46 37.63 36.36 37.24 0.0M
2022-03-25 37.04 37.04 36.07 36.46 0.0M
2022-03-24 35.68 37.04 35.28 37.04 0.0M
2022-03-23 36.16 36.26 35.68 35.68 0.0M
2022-03-22 35.58 36.85 35.58 36.16 0.0M
2022-03-21 35.77 35.77 35.38 35.58 0.0M
2022-03-18 35.77 36.65 35.77 35.77 0.0M
2022-03-17 36.07 36.46 35.58 36.16 0.0M
2022-03-16 34.01 35.87 33.92 35.48 0.0M
2022-03-15 34.01 34.11 33.53 33.82 0.0M
2022-03-14 33.23 34.31 33.13 33.43 0.0M
2022-03-11 31.86 33.62 31.38 33.04 0.0M
2022-03-10 31.08 31.47 30.30 30.79 0.0M
2022-03-09 31.08 32.16 30.69 30.89 0.0M
2022-03-08 29.13 30.98 29.03 30.98 0.0M
2022-03-07 29.32 29.52 28.44 28.93 0.0M
2022-03-04 31.28 31.47 29.42 29.42 0.0M
2022-03-03 32.16 32.16 31.08 31.77 0.0M
2022-03-02 30.30 31.86 29.22 31.86 0.0M
2022-03-01 31.67 31.86 30.10 30.30 0.0M
2022-02-28 32.45 32.45 31.57 31.67 0.0M
2022-02-25 31.86 32.84 31.86 32.45 0.0M
2022-02-24 33.04 33.04 30.10 31.77 0.0M
2022-02-23 33.23 33.72 33.13 33.62 0.0M
2022-02-22 33.72 33.72 32.35 33.23 0.0M
2022-02-21 34.60 35.58 33.72 33.82 0.0M
2022-02-18 35.87 35.87 34.60 34.89 0.0M
2022-02-17 36.36 36.36 35.87 35.87 0.0M
2022-02-16 36.85 36.95 36.36 36.36 0.0M
2022-02-15 35.28 37.04 35.28 36.46 0.0M
2022-02-14 37.04 37.04 35.19 35.38 0.0M
2022-02-11 37.04 37.04 36.36 36.85 0.0M
2022-02-10 36.75 36.95 36.56 36.85 0.0M
2022-02-09 36.36 37.63 36.36 36.65 0.0M
2022-02-08 37.04 37.04 35.87 36.36 0.0M
2022-02-07 36.56 36.95 36.36 36.75 0.0M
2022-02-04 36.26 36.75 36.16 36.16 0.0M
2022-02-03 35.28 36.36 35.19 35.38 0.0M
2022-02-02 35.19 35.97 33.92 35.28 0.0M
2022-02-01 34.89 35.97 34.89 35.97 0.0M
2022-01-31 34.11 34.99 34.11 34.89 0.0M
2022-01-28 34.11 34.11 33.43 33.62 0.0M
2022-01-27 33.13 33.92 33.13 33.92 0.0M
2022-01-26 32.74 34.11 32.55 33.43 0.0M
2022-01-25 31.08 33.04 31.08 32.84 0.0M
2022-01-24 33.33 33.33 30.79 31.08 0.0M
2022-01-21 34.31 34.60 33.43 33.43 0.0M
2022-01-20 35.09 35.09 34.21 34.21 0.0M
2022-01-19 35.19 35.19 32.84 34.01 0.0M
2022-01-18 35.19 35.19 33.92 34.70 0.0M
2022-01-17 33.62 35.19 33.62 35.09 0.0M
2022-01-14 32.16 33.92 32.16 33.53 0.0M
2022-01-13 32.25 32.35 31.86 32.16 0.0M
2022-01-12 31.96 32.25 31.86 32.16 0.0M
2022-01-11 31.77 32.06 31.77 31.86 0.0M
2022-01-10 31.38 31.67 31.28 31.67 0.0M
2022-01-07 31.47 31.47 31.28 31.28 0.0M
2022-01-05 31.28 31.47 31.18 31.38 0.0M
2022-01-04 31.77 31.77 31.08 31.18 0.0M
2022-01-03 30.89 32.16 30.89 31.57 0.0M