Alandsbanken Abp Class A ALBAV
OMXHEX · Finland · Finance
€44.60-0.40 (-0.89%)
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 | €44.60 | -0.89% | €45.80 | €45.80 | €44.60 | 396 |
| 2026-09-30 | €45.00 | +0.45% | €44.80 | €45.20 | €44.80 | 189 |
| 2026-09-29 | €44.80 | -0.44% | €44.80 | €45.10 | €44.80 | 102 |
| 2026-09-28 | €45.00 | 0.00% | €44.90 | €45.10 | €44.90 | 443 |
| 2026-09-25 | €45.00 | +0.22% | €46.70 | €46.70 | €44.90 | 157 |
| 2026-09-24 | €44.90 | -0.22% | €45.00 | €45.40 | €44.90 | 2.84K |
| 2026-09-23 | €45.00 | -2.17% | €46.00 | €46.30 | €45.00 | 976 |
| 2026-09-22 | €46.00 | 0.00% | €46.00 | €46.50 | €45.80 | 414 |
| 2026-09-21 | €46.00 | 0.00% | €46.00 | €46.00 | €45.00 | 358 |
| 2026-09-18 | €46.00 | +0.88% | €44.60 | €46.00 | €44.60 | 292 |
| 2026-09-17 | €45.60 | +2.47% | €44.50 | €45.90 | €43.50 | 228 |
| 2026-09-16 | €44.50 | +0.91% | €44.30 | €45.20 | €44.10 | 122 |
| 2026-09-15 | €44.10 | -1.34% | €44.90 | €45.20 | €43.00 | 657 |
| 2026-09-14 | €44.70 | -0.67% | €45.00 | €45.00 | €44.70 | 422 |
| 2026-09-11 | €45.00 | -0.88% | €45.50 | €45.50 | €45.00 | 293 |
| 2026-09-10 | €45.40 | -0.66% | €45.70 | €45.70 | €45.40 | 500 |
| 2026-09-09 | €45.70 | +1.56% | €45.10 | €45.70 | €45.00 | 149 |
| 2026-09-08 | €45.00 | -1.53% | €45.60 | €45.80 | €45.00 | 665 |
| 2026-09-07 | €45.70 | 0.00% | €45.70 | €45.70 | €45.10 | 77 |
| 2026-09-04 | €45.70 | 0.00% | €45.90 | €45.90 | €45.30 | 160 |
| 2026-09-03 | €45.70 | -0.44% | €45.70 | €45.90 | €45.70 | 61 |
| 2026-09-02 | €45.90 | 0.00% | €45.90 | €45.90 | €45.90 | 31 |
| 2026-09-01 | €45.90 | +0.22% | €46.00 | €46.30 | €45.70 | 424 |
| 2026-08-31 | €45.80 | -0.43% | €46.00 | €46.00 | €45.50 | 209 |
| 2026-08-28 | €46.00 | -0.43% | €46.20 | €46.20 | €46.00 | 223 |
| 2026-08-27 | €46.20 | +0.87% | €46.80 | €46.80 | €45.70 | 251 |
| 2026-08-26 | €45.80 | +0.22% | €45.70 | €46.10 | €45.70 | 290 |
| 2026-08-25 | €45.70 | -0.22% | €45.80 | €46.00 | €45.70 | 163 |
| 2026-08-24 | €45.80 | -0.87% | €46.20 | €46.20 | €45.80 | 2.25K |
| 2026-08-21 | €46.20 | +1.09% | €45.70 | €46.20 | €45.70 | 762 |
| 2026-08-20 | €45.70 | 0.00% | €46.00 | €46.00 | €45.70 | 336 |
| 2026-08-19 | €45.70 | -1.08% | €45.80 | €46.00 | €45.70 | 806 |
| 2026-08-18 | €46.20 | 0.00% | €45.70 | €46.20 | €45.70 | 403 |
| 2026-08-17 | €46.20 | -0.86% | €46.30 | €46.40 | €45.80 | 657 |
| 2026-08-14 | €46.60 | 0.00% | €46.60 | €46.60 | €46.00 | 272 |
| 2026-08-13 | €46.60 | +2.42% | €45.50 | €46.60 | €45.50 | 235 |
| 2026-08-12 | €45.50 | -1.30% | €46.70 | €46.70 | €45.50 | 665 |
| 2026-08-11 | €46.10 | +0.22% | €46.00 | €46.40 | €46.00 | 272 |
| 2026-08-10 | €46.00 | -0.43% | €46.20 | €46.20 | €46.00 | 162 |
| 2026-08-07 | €46.20 | +0.43% | €46.00 | €46.20 | €46.00 | 186 |
| 2026-08-06 | €46.00 | -0.22% | €46.30 | €46.30 | €46.00 | 167 |
| 2026-08-05 | €46.10 | -1.07% | €47.20 | €47.20 | €46.10 | 794 |
| 2026-08-04 | €46.60 | +0.65% | €46.30 | €47.40 | €46.30 | 56 |
| 2026-08-03 | €46.30 | +0.65% | €47.30 | €47.30 | €46.30 | 1.13K |
| 2026-07-31 | €46.00 | -0.43% | €46.40 | €46.50 | €46.00 | 523 |
| 2026-07-30 | €46.20 | +0.43% | €45.90 | €46.50 | €45.90 | 243 |
| 2026-07-29 | €46.00 | -0.43% | €46.20 | €46.20 | €45.50 | 182 |
| 2026-07-28 | €46.20 | +0.43% | €46.10 | €46.20 | €46.00 | 149 |
| 2026-07-27 | €46.00 | -0.22% | €46.10 | €46.10 | €45.20 | 570 |
| 2026-07-24 | €46.10 | +0.66% | €45.80 | €46.40 | €45.00 | 82 |
| 2026-07-23 | €45.80 | -0.22% | €46.30 | €46.50 | €45.80 | 101 |
| 2026-07-22 | €45.90 | +0.88% | €45.00 | €46.30 | €45.00 | 400 |
| 2026-07-21 | €45.50 | +0.22% | €45.30 | €45.50 | €45.30 | 41 |
| 2026-07-20 | €45.40 | -1.73% | €46.20 | €46.20 | €45.40 | 348 |
| 2026-07-17 | €46.20 | -1.49% | €47.00 | €47.30 | €45.80 | 163 |
| 2026-07-16 | €46.90 | +0.21% | €47.30 | €47.40 | €46.80 | 158 |
| 2026-07-15 | €46.80 | -1.47% | €47.40 | €47.50 | €46.60 | 604 |
| 2026-07-14 | €47.50 | +2.59% | €46.90 | €47.50 | €45.10 | 325 |
| 2026-07-13 | €46.30 | 0.00% | €46.50 | €46.80 | €46.30 | 236 |
| 2026-07-10 | €46.30 | +0.22% | €45.10 | €47.00 | €45.10 | 123 |
| 2026-07-09 | €46.20 | -0.86% | €46.60 | €46.60 | €45.20 | 390 |
| 2026-07-08 | €46.60 | -0.21% | €46.70 | €46.70 | €44.90 | 606 |
| 2026-07-07 | €46.70 | 0.00% | €46.70 | €46.70 | €44.50 | 523 |
| 2026-07-06 | €46.70 | -0.21% | €46.70 | €46.80 | €46.20 | 358 |
| 2026-07-03 | €46.80 | +1.74% | €46.10 | €47.40 | €46.00 | 159 |
| 2026-07-02 | €46.00 | +1.10% | €45.50 | €46.00 | €45.20 | 538 |
| 2026-07-01 | €45.50 | +1.79% | €45.70 | €45.80 | €44.80 | 173 |
| 2026-06-30 | €44.70 | -3.46% | €46.30 | €46.30 | €44.00 | 1.13K |
| 2026-06-29 | €46.30 | +2.21% | €46.20 | €47.10 | €46.20 | 412 |
| 2026-06-26 | €45.30 | -1.52% | €46.40 | €46.40 | €45.20 | 1.12K |
| 2026-06-25 | €46.00 | -0.86% | €46.40 | €46.60 | €46.00 | 331 |
| 2026-06-24 | €46.40 | +6.67% | €44.30 | €46.40 | €44.30 | 13 |
| 2026-06-23 | €43.50 | +0.23% | €45.00 | €45.00 | €43.40 | 195 |
| 2026-06-22 | €43.40 | +2.84% | €42.30 | €44.10 | €42.30 | 330 |
| 2026-06-18 | €42.20 | -3.65% | €44.10 | €44.10 | €42.20 | 831 |
| 2026-06-17 | €43.80 | +0.46% | €44.10 | €44.10 | €43.80 | 216 |
| 2026-06-16 | €43.60 | -3.11% | €45.10 | €45.30 | €43.60 | 760 |
| 2026-06-15 | €45.00 | +1.58% | €46.00 | €46.00 | €44.40 | 369 |
| 2026-06-12 | €44.30 | +1.37% | €43.80 | €44.80 | €43.70 | 274 |
| 2026-06-11 | €43.70 | 0.00% | €43.80 | €43.80 | €43.70 | 500 |
| 2026-06-10 | €43.70 | -2.02% | €43.90 | €43.90 | €43.70 | 1.33K |
| 2026-06-09 | €44.60 | -0.45% | €44.80 | €44.80 | €43.90 | 322 |
| 2026-06-08 | €44.80 | -0.22% | €44.70 | €45.50 | €44.60 | 58 |
| 2026-06-05 | €44.90 | +0.90% | €44.90 | €44.90 | €43.90 | 281 |
| 2026-06-04 | €44.50 | 0.00% | €44.50 | €45.00 | €44.50 | 108 |
| 2026-06-03 | €44.50 | 0.00% | €44.60 | €44.60 | €44.50 | 480 |
| 2026-06-02 | €44.50 | 0.00% | €45.00 | €45.10 | €44.50 | 174 |
| 2026-06-01 | €44.50 | +0.91% | €44.70 | €45.10 | €44.20 | 384 |
| 2026-05-29 | €44.10 | -1.78% | €44.80 | €44.80 | €44.10 | 402 |
| 2026-05-28 | €44.90 | +0.90% | €44.50 | €44.90 | €43.70 | 2.11K |