Aktia Bank Plc Class A AKTIA
OMXHEX · Finland · Finance
€12.86-0.32 (-2.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.86 | -2.43% | €13.16 | €13.16 | €12.84 | 44.56K |
| 2026-09-30 | €13.18 | -0.45% | €13.10 | €13.32 | €13.08 | 29.46K |
| 2026-09-29 | €13.24 | 0.00% | €13.24 | €13.28 | €13.18 | 22.98K |
| 2026-09-28 | €13.24 | -0.75% | €13.34 | €13.38 | €13.24 | 16.96K |
| 2026-09-25 | €13.34 | +1.52% | €13.18 | €13.38 | €13.18 | 40.25K |
| 2026-09-24 | €13.14 | 0.00% | €13.08 | €13.24 | €13.06 | 15.59K |
| 2026-09-23 | €13.14 | 0.00% | €13.16 | €13.20 | €13.00 | 21.54K |
| 2026-09-22 | €13.14 | -0.15% | €13.20 | €13.30 | €13.14 | 27.31K |
| 2026-09-21 | €13.16 | +1.23% | €13.00 | €13.22 | €13.00 | 33.32K |
| 2026-09-18 | €13.00 | -0.15% | €13.06 | €13.06 | €12.96 | 30.54K |
| 2026-09-17 | €13.02 | +1.24% | €12.88 | €13.08 | €12.88 | 35.54K |
| 2026-09-16 | €12.86 | +1.26% | €12.76 | €12.94 | €12.74 | 52.95K |
| 2026-09-15 | €12.70 | -0.16% | €12.80 | €12.82 | €12.62 | 64.88K |
| 2026-09-14 | €12.72 | +0.32% | €12.68 | €12.76 | €12.60 | 28.32K |
| 2026-09-11 | €12.68 | +1.60% | €12.56 | €12.74 | €12.56 | 40.50K |
| 2026-09-10 | €12.48 | +0.48% | €12.40 | €12.66 | €12.40 | 31.39K |
| 2026-09-09 | €12.42 | -0.80% | €12.52 | €12.52 | €12.34 | 20.87K |
| 2026-09-08 | €12.52 | -0.48% | €12.60 | €12.60 | €12.48 | 15.13K |
| 2026-09-07 | €12.58 | -0.16% | €12.60 | €12.68 | €12.58 | 19.34K |
| 2026-09-04 | €12.60 | +0.48% | €12.44 | €12.62 | €12.36 | 59.06K |
| 2026-09-03 | €12.54 | +1.79% | €12.32 | €12.54 | €12.32 | 22.10K |
| 2026-09-02 | €12.32 | -0.32% | €12.32 | €12.40 | €12.20 | 26.49K |
| 2026-09-01 | €12.36 | +1.15% | €12.22 | €12.36 | €12.20 | 25.88K |
| 2026-08-31 | €12.22 | 0.00% | €12.22 | €12.32 | €12.18 | 110.23K |
| 2026-08-28 | €12.22 | -0.97% | €12.34 | €12.48 | €12.22 | 34.01K |
| 2026-08-27 | €12.34 | -0.16% | €12.38 | €12.46 | €12.32 | 19.05K |
| 2026-08-26 | €12.36 | -0.16% | €12.36 | €12.50 | €12.36 | 20.54K |
| 2026-08-25 | €12.38 | +0.49% | €12.30 | €12.44 | €12.28 | 38.56K |
| 2026-08-24 | €12.32 | +0.82% | €12.22 | €12.36 | €12.22 | 18.04K |
| 2026-08-21 | €12.22 | +0.16% | €12.24 | €12.32 | €12.22 | 12.97K |
| 2026-08-20 | €12.20 | -0.33% | €12.26 | €12.28 | €12.18 | 13.85K |
| 2026-08-19 | €12.24 | +0.99% | €12.10 | €12.32 | €12.10 | 46.26K |
| 2026-08-18 | €12.12 | -0.16% | €12.18 | €12.24 | €12.08 | 34.48K |
| 2026-08-17 | €12.14 | -0.82% | €12.26 | €12.30 | €12.14 | 24.76K |
| 2026-08-14 | €12.24 | -0.16% | €12.26 | €12.32 | €12.20 | 20.06K |
| 2026-08-13 | €12.26 | +0.16% | €12.24 | €12.42 | €12.22 | 24.77K |
| 2026-08-12 | €12.24 | -0.16% | €12.28 | €12.40 | €12.18 | 34.53K |
| 2026-08-11 | €12.26 | +0.33% | €12.24 | €12.32 | €12.22 | 20.83K |
| 2026-08-10 | €12.22 | -0.97% | €12.38 | €12.38 | €12.14 | 31.77K |
| 2026-08-07 | €12.34 | -1.12% | €12.48 | €12.50 | €12.34 | 28.96K |
| 2026-08-06 | €12.48 | -0.79% | €12.52 | €12.64 | €12.48 | 27.85K |
| 2026-08-05 | €12.58 | +1.62% | €12.38 | €12.60 | €12.32 | 56.26K |
| 2026-08-04 | €12.38 | +1.14% | €12.24 | €12.42 | €12.18 | 49.15K |
| 2026-08-03 | €12.24 | +2.00% | €12.02 | €12.28 | €12.02 | 47.11K |
| 2026-07-31 | €12.00 | +0.50% | €11.94 | €12.06 | €11.90 | 41.57K |
| 2026-07-30 | €11.94 | +5.66% | €11.90 | €12.00 | €11.84 | 144.74K |
| 2026-07-29 | €11.30 | +0.36% | €11.26 | €11.34 | €11.22 | 15.48K |
| 2026-07-28 | €11.26 | -0.88% | €11.36 | €11.36 | €11.20 | 28.49K |
| 2026-07-27 | €11.36 | +1.07% | €11.26 | €11.40 | €11.26 | 16.13K |
| 2026-07-24 | €11.24 | 0.00% | €11.20 | €11.26 | €11.18 | 17.76K |
| 2026-07-23 | €11.24 | -0.88% | €11.34 | €11.34 | €11.20 | 21.91K |
| 2026-07-22 | €11.34 | +1.25% | €11.20 | €11.42 | €11.20 | 25.76K |
| 2026-07-21 | €11.20 | +1.27% | €11.12 | €11.28 | €11.10 | 26.60K |
| 2026-07-20 | €11.06 | 0.00% | €11.06 | €11.14 | €11.00 | 21.73K |
| 2026-07-17 | €11.06 | 0.00% | €11.06 | €11.08 | €10.94 | 43.61K |
| 2026-07-16 | €11.06 | -0.36% | €11.10 | €11.14 | €11.02 | 18.29K |
| 2026-07-15 | €11.10 | -0.54% | €11.16 | €11.18 | €11.08 | 19.31K |
| 2026-07-14 | €11.16 | -0.18% | €11.18 | €11.18 | €11.04 | 29.17K |
| 2026-07-13 | €11.18 | +0.54% | €11.16 | €11.18 | €11.08 | 15.68K |
| 2026-07-10 | €11.12 | -0.89% | €11.24 | €11.26 | €11.08 | 19.10K |
| 2026-07-09 | €11.22 | +1.26% | €11.10 | €11.22 | €11.10 | 24.11K |
| 2026-07-08 | €11.08 | -2.46% | €11.38 | €11.38 | €11.08 | 36.28K |
| 2026-07-07 | €11.36 | +0.71% | €11.28 | €11.40 | €11.28 | 14.96K |
| 2026-07-06 | €11.28 | -1.91% | €11.50 | €11.52 | €11.20 | 39.95K |
| 2026-07-03 | €11.50 | +0.17% | €11.48 | €11.54 | €11.42 | 27.84K |
| 2026-07-02 | €11.48 | +1.77% | €11.28 | €11.52 | €11.28 | 32.26K |
| 2026-07-01 | €11.28 | 0.00% | €11.24 | €11.32 | €11.20 | 29.99K |
| 2026-06-30 | €11.28 | +0.36% | €11.26 | €11.30 | €11.20 | 30.71K |
| 2026-06-29 | €11.24 | -0.71% | €11.30 | €11.30 | €11.20 | 23.12K |
| 2026-06-26 | €11.32 | +0.89% | €11.20 | €11.32 | €11.12 | 21.42K |
| 2026-06-25 | €11.22 | +0.18% | €11.20 | €11.44 | €11.14 | 33.92K |
| 2026-06-24 | €11.20 | -1.41% | €11.36 | €11.36 | €11.16 | 19.78K |
| 2026-06-23 | €11.36 | -1.05% | €11.48 | €11.50 | €11.24 | 30.16K |
| 2026-06-22 | €11.48 | -0.35% | €11.56 | €11.56 | €11.44 | 14.97K |
| 2026-06-18 | €11.52 | -1.37% | €11.70 | €11.76 | €11.46 | 11.82K |
| 2026-06-17 | €11.68 | +1.57% | €11.66 | €11.74 | €11.50 | 9.38K |
| 2026-06-16 | €11.50 | -1.03% | €11.66 | €11.74 | €11.50 | 9.92K |
| 2026-06-15 | €11.62 | -0.85% | €11.80 | €11.92 | €11.60 | 23.74K |
| 2026-06-12 | €11.72 | +2.99% | €11.64 | €11.76 | €11.64 | 12.90K |
| 2026-06-11 | €11.38 | -0.70% | €11.46 | €11.54 | €11.36 | 14.84K |
| 2026-06-10 | €11.46 | -1.38% | €11.64 | €11.64 | €11.44 | 10.58K |
| 2026-06-09 | €11.62 | -0.68% | €11.80 | €11.80 | €11.56 | 41.32K |
| 2026-06-08 | €11.70 | -2.34% | €11.98 | €11.98 | €11.68 | 23.70K |
| 2026-06-05 | €11.98 | -0.33% | €12.02 | €12.08 | €11.94 | 18.94K |
| 2026-06-04 | €12.02 | -0.33% | €12.02 | €12.08 | €11.96 | 21.28K |
| 2026-06-03 | €12.06 | +0.33% | €12.02 | €12.16 | €11.98 | 20.77K |
| 2026-06-02 | €12.02 | -0.66% | €12.14 | €12.14 | €11.96 | 15.99K |
| 2026-06-01 | €12.10 | -0.33% | €12.20 | €12.24 | €12.04 | 28.38K |
| 2026-05-29 | €12.14 | +1.51% | €11.96 | €12.18 | €11.96 | 62.46K |
| 2026-05-28 | €11.96 | +1.18% | €11.88 | €12.02 | €11.78 | 64.48K |