Atria Oyj A

ATRAV
🏛️ finland →
13.25
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 11.46 11.56 11.38 11.52 0.0M
2021-12-29 11.40 11.48 11.28 11.42 0.0M
2021-12-28 11.42 11.48 11.28 11.30 0.0M
2021-12-27 11.36 11.44 11.32 11.42 0.0M
2021-12-23 11.24 11.38 11.20 11.38 0.0M
2021-12-22 11.18 11.30 11.18 11.20 0.0M
2021-12-21 11.22 11.36 11.12 11.18 0.0M
2021-12-20 11.26 11.26 11.14 11.22 0.0M
2021-12-17 11.26 11.34 11.26 11.28 0.0M
2021-12-16 11.16 11.28 11.16 11.24 0.0M
2021-12-15 11.08 11.24 11.08 11.16 0.0M
2021-12-14 11.22 11.30 11.06 11.08 0.0M
2021-12-13 11.40 11.44 11.30 11.30 0.0M
2021-12-10 11.40 11.50 11.30 11.46 0.0M
2021-12-09 11.14 11.40 11.12 11.28 0.0M
2021-12-08 11.06 11.14 11.00 11.10 0.0M
2021-12-07 10.90 11.06 10.88 11.06 0.0M
2021-12-03 10.92 11.00 10.86 10.90 0.0M
2021-12-02 11.06 11.24 10.90 11.06 0.0M
2021-12-01 10.78 11.10 10.78 11.06 0.0M
2021-11-30 11.02 11.10 10.76 10.76 0.0M
2021-11-29 10.94 11.28 10.94 11.02 0.0M
2021-11-26 11.12 11.24 11.02 11.20 0.1M
2021-11-25 11.22 11.50 11.20 11.32 0.0M
2021-11-24 11.18 11.22 10.94 11.22 0.0M
2021-11-23 11.14 11.18 11.10 11.18 0.0M
2021-11-22 11.16 11.24 11.12 11.16 0.0M
2021-11-19 11.24 11.24 11.12 11.16 0.0M
2021-11-18 11.30 11.30 11.18 11.24 0.0M
2021-11-17 11.22 11.28 11.14 11.28 0.0M
2021-11-16 11.26 11.26 11.14 11.22 0.0M
2021-11-15 11.40 11.40 11.20 11.26 0.0M
2021-11-12 11.40 11.42 11.28 11.32 0.0M
2021-11-11 11.48 11.48 11.22 11.40 0.0M
2021-11-10 11.46 11.46 11.40 11.46 0.0M
2021-11-09 11.48 11.54 11.42 11.46 0.0M
2021-11-08 11.56 11.60 11.50 11.50 0.0M
2021-11-05 11.36 11.56 11.30 11.40 0.0M
2021-11-04 11.40 11.44 11.30 11.42 0.0M
2021-11-03 11.34 11.40 11.30 11.32 0.0M
2021-11-02 11.30 11.46 11.30 11.40 0.0M
2021-11-01 11.44 11.44 11.14 11.20 0.0M
2021-10-29 11.22 11.46 10.98 11.16 0.0M
2021-10-28 11.04 11.24 11.02 11.02 0.0M
2021-10-27 11.16 11.20 11.04 11.04 0.0M
2021-10-26 11.20 11.20 11.14 11.16 0.0M
2021-10-25 11.24 11.24 11.10 11.18 0.0M
2021-10-22 10.98 11.26 10.98 11.22 0.0M
2021-10-21 11.46 11.48 11.24 11.24 0.0M
2021-10-20 11.54 11.54 11.34 11.46 0.0M
2021-10-19 11.50 11.58 11.40 11.40 0.0M
2021-10-18 10.88 11.62 10.88 11.48 0.0M
2021-10-15 10.74 10.86 10.74 10.78 0.1M
2021-10-14 10.62 10.82 10.58 10.74 0.0M
2021-10-13 10.60 10.64 10.50 10.56 0.0M
2021-10-12 10.50 10.66 10.50 10.56 0.0M
2021-10-11 10.66 10.76 10.48 10.50 0.0M
2021-10-08 10.58 10.66 10.56 10.60 0.0M
2021-10-07 10.52 10.70 10.52 10.56 0.0M
2021-10-06 10.54 10.60 10.46 10.58 0.0M
2021-10-05 10.70 10.70 10.44 10.58 0.0M
2021-10-04 10.50 10.70 10.44 10.70 0.0M
2021-10-01 10.60 10.60 10.42 10.52 0.0M
2021-09-30 10.70 10.72 10.60 10.70 0.0M
2021-09-29 10.70 10.74 10.60 10.60 0.0M
2021-09-28 10.88 10.88 10.62 10.70 0.0M
2021-09-27 10.94 10.96 10.86 10.88 0.0M
2021-09-24 11.00 11.02 10.86 10.94 0.0M
2021-09-23 11.04 11.14 11.00 11.02 0.0M
2021-09-22 10.74 11.18 10.74 11.04 0.0M
2021-09-21 10.94 11.08 10.74 10.74 0.0M
2021-09-20 11.22 11.22 10.70 11.10 0.0M
2021-09-17 11.16 11.32 11.04 11.28 0.0M
2021-09-16 11.00 11.26 11.00 11.16 0.0M
2021-09-15 10.96 11.18 10.90 11.14 0.0M
2021-09-14 11.20 11.28 11.00 11.00 0.0M
2021-09-13 11.30 11.36 11.20 11.32 0.0M
2021-09-10 11.34 11.42 11.28 11.38 0.0M
2021-09-09 11.38 11.38 11.30 11.34 0.0M
2021-09-08 11.50 11.50 11.28 11.38 0.0M
2021-09-07 11.66 11.66 11.46 11.50 0.0M
2021-09-06 11.66 11.66 11.46 11.66 0.0M
2021-09-03 11.64 11.66 11.64 11.66 0.0M
2021-09-02 11.50 11.66 11.44 11.64 0.0M
2021-09-01 11.52 11.60 11.40 11.50 0.0M
2021-08-31 11.64 11.66 11.36 11.46 0.0M
2021-08-30 11.74 11.76 11.54 11.60 0.0M
2021-08-27 11.90 11.90 11.70 11.74 0.0M
2021-08-26 11.90 11.92 11.82 11.90 0.0M
2021-08-25 11.80 11.94 11.76 11.90 0.0M
2021-08-24 12.00 12.12 11.78 11.80 0.0M
2021-08-23 11.80 12.04 11.72 11.84 0.0M
2021-08-20 12.00 12.08 11.60 11.86 0.0M
2021-08-19 12.14 12.14 12.00 12.04 0.0M
2021-08-18 12.20 12.20 12.06 12.10 0.0M
2021-08-17 12.30 12.30 12.10 12.18 0.0M
2021-08-16 12.28 12.36 12.20 12.30 0.0M
2021-08-13 12.24 12.38 12.24 12.28 0.0M
2021-08-12 12.36 12.44 12.22 12.22 0.0M
2021-08-11 12.44 12.44 12.30 12.36 0.0M
2021-08-10 12.44 12.48 12.36 12.44 0.0M
2021-08-09 12.42 12.46 12.40 12.44 0.0M
2021-08-06 12.40 12.44 12.40 12.40 0.0M
2021-08-05 12.40 12.44 12.40 12.40 0.0M
2021-08-04 12.36 12.42 12.30 12.40 0.0M
2021-08-03 12.38 12.40 12.32 12.38 0.0M
2021-08-02 12.30 12.36 12.20 12.30 0.0M
2021-07-30 12.36 12.40 12.04 12.28 0.0M
2021-07-29 12.30 12.36 12.30 12.36 0.0M
2021-07-28 12.44 12.44 12.28 12.28 0.0M
2021-07-27 12.32 12.44 12.22 12.34 0.0M
2021-07-26 12.32 12.48 12.28 12.32 0.0M
2021-07-23 12.38 12.40 12.26 12.32 0.0M
2021-07-22 12.40 12.40 12.28 12.38 0.0M
2021-07-21 12.54 12.54 12.24 12.28 0.0M
2021-07-20 12.44 12.76 12.24 12.54 0.0M
2021-07-19 12.42 12.42 12.24 12.30 0.0M
2021-07-16 12.44 12.48 12.22 12.42 0.0M
2021-07-15 12.30 12.48 12.30 12.44 0.0M
2021-07-14 12.18 12.30 12.08 12.30 0.0M
2021-07-13 12.18 12.26 12.00 12.18 0.0M
2021-07-12 12.14 12.30 12.10 12.18 0.0M
2021-07-09 12.12 12.28 12.10 12.22 0.0M
2021-07-08 12.18 12.18 12.10 12.12 0.0M
2021-07-07 12.04 12.22 12.04 12.18 0.0M
2021-07-06 12.10 12.18 12.02 12.02 0.0M
2021-07-05 12.16 12.20 11.98 12.02 0.0M
2021-07-02 12.18 12.24 12.10 12.16 0.0M
2021-07-01 12.24 12.24 12.14 12.18 0.0M
2021-06-30 12.14 12.20 12.12 12.12 0.0M
2021-06-29 12.20 12.20 12.14 12.14 0.0M
2021-06-28 12.22 12.26 12.10 12.12 0.0M
2021-06-24 12.10 12.22 12.02 12.20 0.0M
2021-06-23 12.20 12.30 12.04 12.04 0.0M
2021-06-22 12.40 12.40 12.04 12.20 0.0M
2021-06-21 12.16 12.22 12.00 12.06 0.0M
2021-06-18 12.18 12.26 12.10 12.10 0.0M
2021-06-17 12.40 12.50 12.16 12.16 0.0M
2021-06-16 12.20 12.40 11.94 12.40 0.0M
2021-06-15 12.40 12.44 12.14 12.20 0.0M
2021-06-14 12.00 12.54 11.86 12.36 0.1M
2021-06-11 11.88 12.00 11.88 11.96 0.0M
2021-06-10 11.88 11.88 11.74 11.86 0.0M
2021-06-09 11.66 11.90 11.64 11.84 0.0M
2021-06-08 11.50 11.56 11.50 11.56 0.0M
2021-06-07 11.38 11.54 11.38 11.48 0.0M
2021-06-04 11.44 11.66 11.34 11.38 0.0M
2021-06-03 11.28 11.44 11.28 11.44 0.0M
2021-06-02 11.32 11.34 11.30 11.30 0.0M
2021-06-01 11.34 11.34 11.30 11.32 0.0M
2021-05-31 11.36 11.40 11.32 11.34 0.0M
2021-05-28 11.36 11.46 11.32 11.36 0.0M
2021-05-27 11.28 11.40 11.20 11.36 0.0M
2021-05-26 11.40 11.42 11.20 11.26 0.0M
2021-05-25 11.40 11.50 11.36 11.40 0.0M
2021-05-24 11.38 11.44 11.34 11.38 0.0M
2021-05-21 11.30 11.48 11.30 11.36 0.0M
2021-05-20 11.14 11.36 11.12 11.30 0.0M
2021-05-19 11.64 11.68 11.22 11.34 0.0M
2021-05-18 11.68 11.70 11.62 11.64 0.0M
2021-05-17 11.66 11.68 11.44 11.68 0.0M
2021-05-14 11.32 11.54 11.24 11.54 0.0M
2021-05-12 11.50 11.66 11.32 11.32 0.0M
2021-05-11 11.80 11.80 11.52 11.52 0.0M
2021-05-10 11.80 11.86 11.72 11.78 0.0M
2021-05-07 12.00 12.02 11.66 11.88 0.0M
2021-05-06 12.08 12.08 11.94 12.00 0.0M
2021-05-05 12.00 12.06 11.92 11.94 0.0M
2021-05-04 12.00 12.12 11.80 11.98 0.0M
2021-05-03 12.30 12.30 11.84 12.00 0.1M
2021-04-30 12.70 12.78 12.28 12.34 0.0M
2021-04-29 13.16 13.44 13.06 13.10 0.1M
2021-04-28 13.00 13.00 12.86 12.98 0.0M
2021-04-27 12.80 13.00 12.80 13.00 0.0M
2021-04-26 12.70 12.80 12.68 12.74 0.0M
2021-04-23 12.70 12.98 12.68 12.70 0.0M
2021-04-22 12.66 12.80 12.66 12.70 0.0M
2021-04-21 12.80 12.82 12.64 12.70 0.0M
2021-04-20 12.74 12.94 12.66 12.66 0.0M
2021-04-19 12.50 12.90 12.50 12.70 0.0M
2021-04-16 12.52 12.56 12.48 12.50 0.0M
2021-04-15 12.50 12.54 12.48 12.52 0.0M
2021-04-14 12.50 12.50 12.40 12.46 0.0M
2021-04-13 12.48 12.54 12.40 12.40 0.0M
2021-04-12 12.44 12.50 12.22 12.38 0.0M
2021-04-09 12.30 12.48 12.26 12.42 0.0M
2021-04-08 12.20 12.26 12.12 12.22 0.0M
2021-04-07 12.00 12.12 12.00 12.12 0.0M
2021-04-06 11.98 12.00 11.92 12.00 0.0M
2021-04-01 11.82 11.98 11.82 11.94 0.0M
2021-03-31 11.80 11.94 11.78 11.82 0.0M
2021-03-30 11.74 11.94 11.68 11.84 0.0M
2021-03-29 11.54 11.76 11.50 11.74 0.0M
2021-03-26 11.46 11.54 11.46 11.52 0.0M
2021-03-25 11.42 11.48 11.40 11.48 0.0M
2021-03-24 11.38 11.44 11.36 11.42 0.0M
2021-03-23 11.36 11.42 11.32 11.38 0.0M
2021-03-22 11.40 11.48 11.34 11.38 0.0M
2021-03-19 11.44 11.48 11.36 11.40 0.0M
2021-03-18 11.42 11.44 11.34 11.42 0.0M
2021-03-17 11.42 11.42 11.32 11.34 0.0M
2021-03-16 11.40 11.40 11.32 11.34 0.0M
2021-03-15 11.44 11.44 11.38 11.42 0.0M
2021-03-12 11.48 11.48 11.30 11.40 0.0M
2021-03-11 11.46 11.52 11.44 11.48 0.0M
2021-03-10 11.46 11.46 11.40 11.46 0.0M
2021-03-09 11.52 11.54 11.40 11.46 0.0M
2021-03-08 11.58 11.58 11.42 11.42 0.0M
2021-03-05 11.38 11.40 11.34 11.40 0.0M
2021-03-04 11.44 11.44 11.36 11.40 0.0M
2021-03-03 11.50 11.56 11.36 11.42 0.0M
2021-03-02 11.54 11.58 11.46 11.50 0.0M
2021-03-01 11.44 11.56 11.44 11.50 0.0M
2021-02-26 11.50 11.50 11.40 11.44 0.0M
2021-02-25 11.50 11.56 11.46 11.52 0.0M
2021-02-24 11.46 11.50 11.42 11.44 0.0M
2021-02-23 11.40 11.50 11.38 11.48 0.0M
2021-02-22 11.60 11.60 11.30 11.40 0.0M
2021-02-19 11.46 11.60 11.46 11.50 0.0M
2021-02-18 11.60 11.60 11.44 11.46 0.0M
2021-02-17 11.76 11.76 11.42 11.42 0.0M
2021-02-16 11.86 12.32 11.74 11.76 0.1M
2021-02-15 10.86 11.48 10.86 11.42 0.0M
2021-02-12 10.80 10.86 10.70 10.82 0.0M
2021-02-11 10.76 10.82 10.62 10.62 0.0M
2021-02-10 10.82 10.84 10.76 10.76 0.0M
2021-02-09 10.82 10.86 10.74 10.76 0.0M
2021-02-08 10.70 10.86 10.66 10.80 0.0M
2021-02-05 10.60 10.70 10.52 10.66 0.0M
2021-02-04 10.40 10.62 10.40 10.62 0.0M
2021-02-03 10.50 10.50 10.30 10.30 0.0M
2021-02-02 10.46 10.54 10.32 10.48 0.0M
2021-02-01 10.32 10.40 10.20 10.40 0.0M
2021-01-29 10.30 10.40 10.26 10.32 0.0M
2021-01-28 10.42 10.42 10.04 10.26 0.0M
2021-01-27 10.52 10.58 10.36 10.42 0.0M
2021-01-26 10.52 10.58 10.48 10.52 0.0M
2021-01-25 10.52 10.76 10.50 10.54 0.0M
2021-01-22 10.54 10.54 10.44 10.50 0.0M
2021-01-21 10.54 10.54 10.50 10.54 0.0M
2021-01-20 10.52 10.54 10.46 10.52 0.0M
2021-01-19 10.46 10.56 10.46 10.52 0.0M
2021-01-18 10.42 10.48 10.40 10.46 0.0M
2021-01-15 10.50 10.52 10.36 10.48 0.0M
2021-01-14 10.44 10.58 10.44 10.56 0.0M
2021-01-13 10.40 10.56 10.30 10.44 0.0M
2021-01-12 10.48 10.58 10.44 10.48 0.0M
2021-01-11 10.20 10.40 10.18 10.32 0.0M
2021-01-08 10.18 10.28 10.18 10.20 0.0M
2021-01-07 9.97 10.28 9.97 10.18 0.0M
2021-01-05 9.89 9.96 9.86 9.96 0.0M
2021-01-04 9.92 9.96 9.85 9.89 0.0M