Aktia Pankki Oyj (HEL:AKTIA)
Finland · Delayed Price · Currency is EUR 10.00
-0.12 (-1.19%)
Sep 18, 2025, 2:53 PM EET
Aktia Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.79% | 19,852 |
| Sep 17, 2025 | 10.06 | 10.14 | 10.04 | 10.12 | 10.12 | 0.60% | 60,684 |
| Sep 16, 2025 | 10.18 | 10.26 | 10.06 | 10.06 | 10.06 | -1.57% | 121,143 |
| Sep 15, 2025 | 10.34 | 10.36 | 10.12 | 10.22 | 10.22 | -1.92% | 137,755 |
| Sep 12, 2025 | 10.38 | 10.46 | 10.34 | 10.42 | 10.42 | 0.39% | 56,049 |
| Sep 11, 2025 | 10.42 | 10.44 | 10.36 | 10.38 | 10.38 | -0.57% | 20,473 |
| Sep 10, 2025 | 10.48 | 10.50 | 10.40 | 10.44 | 10.44 | - | 40,623 |
| Sep 9, 2025 | 10.50 | 10.54 | 10.38 | 10.44 | 10.44 | 0.19% | 37,745 |
| Sep 8, 2025 | 10.30 | 10.44 | 10.30 | 10.42 | 10.42 | 1.17% | 45,957 |
| Sep 5, 2025 | 10.40 | 10.46 | 10.24 | 10.30 | 10.30 | -0.77% | 39,838 |
| Sep 4, 2025 | 10.38 | 10.44 | 10.34 | 10.38 | 10.38 | - | 36,716 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.34 | 10.38 | 10.38 | -0.38% | 41,649 |
| Sep 2, 2025 | 10.50 | 10.64 | 10.42 | 10.42 | 10.42 | -0.57% | 72,443 |
| Sep 1, 2025 | 10.48 | 10.58 | 10.44 | 10.48 | 10.48 | - | 925,317 |
| Aug 29, 2025 | 10.38 | 10.48 | 10.30 | 10.48 | 10.48 | 0.96% | 31,305 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.34 | 10.38 | 10.38 | -1.14% | 21,683 |
| Aug 27, 2025 | 10.62 | 10.70 | 10.48 | 10.50 | 10.50 | -1.13% | 30,930 |
| Aug 26, 2025 | 10.58 | 10.68 | 10.44 | 10.62 | 10.62 | 0.76% | 6,539,679 |
| Aug 25, 2025 | 10.66 | 10.74 | 10.54 | 10.54 | 10.54 | -1.13% | 40,607 |
| Aug 22, 2025 | 10.40 | 10.66 | 10.40 | 10.66 | 10.66 | 1.91% | 51,415 |
| Aug 21, 2025 | 10.44 | 10.48 | 10.40 | 10.46 | 10.46 | - | 20,685 |
| Aug 20, 2025 | 10.34 | 10.46 | 10.34 | 10.46 | 10.46 | 0.58% | 28,495 |
| Aug 19, 2025 | 10.24 | 10.42 | 10.24 | 10.40 | 10.40 | 1.56% | 14,320 |
| Aug 18, 2025 | 10.32 | 10.36 | 10.20 | 10.24 | 10.24 | -0.78% | 26,715 |
| Aug 15, 2025 | 10.40 | 10.42 | 10.30 | 10.32 | 10.32 | -0.19% | 31,641 |
| Aug 14, 2025 | 10.24 | 10.42 | 10.24 | 10.34 | 10.34 | 0.98% | 40,371 |
| Aug 13, 2025 | 10.10 | 10.26 | 10.06 | 10.24 | 10.24 | 1.99% | 48,453 |
| Aug 12, 2025 | 10.02 | 10.10 | 10.02 | 10.04 | 10.04 | 0.40% | 15,220 |
| Aug 11, 2025 | 10.00 | 10.08 | 9.98 | 10.00 | 10.00 | 0.10% | 11,914 |
| Aug 8, 2025 | 9.99 | 10.04 | 9.95 | 9.99 | 9.99 | 0.10% | 25,243 |
| Aug 7, 2025 | 9.90 | 10.10 | 9.90 | 9.98 | 9.98 | 0.71% | 48,798 |
| Aug 6, 2025 | 9.97 | 10.06 | 9.91 | 9.91 | 9.91 | -0.60% | 40,988 |
| Aug 5, 2025 | 10.14 | 10.14 | 9.95 | 9.97 | 9.97 | -0.70% | 32,563 |
| Aug 4, 2025 | 10.04 | 10.12 | 10.00 | 10.04 | 10.04 | - | 34,466 |
| Aug 1, 2025 | 10.12 | 10.12 | 10.02 | 10.04 | 10.04 | -0.59% | 21,240 |
| Jul 31, 2025 | 10.16 | 10.16 | 10.06 | 10.10 | 10.10 | -0.39% | 32,106 |
| Jul 30, 2025 | 10.20 | 10.26 | 10.12 | 10.14 | 10.14 | -0.59% | 20,620 |
| Jul 29, 2025 | 10.12 | 10.20 | 10.10 | 10.20 | 10.20 | 0.79% | 18,372 |
| Jul 28, 2025 | 10.16 | 10.24 | 10.10 | 10.12 | 10.12 | -0.20% | 36,512 |
| Jul 25, 2025 | 10.12 | 10.16 | 10.10 | 10.14 | 10.14 | 0.20% | 19,422 |
| Jul 24, 2025 | 9.98 | 10.14 | 9.98 | 10.12 | 10.12 | 1.71% | 30,009 |
| Jul 23, 2025 | 9.95 | 9.97 | 9.87 | 9.95 | 9.95 | - | 19,736 |
| Jul 22, 2025 | 9.92 | 9.96 | 9.86 | 9.95 | 9.95 | 0.20% | 29,678 |
| Jul 21, 2025 | 9.88 | 9.94 | 9.88 | 9.93 | 9.93 | 0.51% | 28,924 |
| Jul 18, 2025 | 9.90 | 9.90 | 9.80 | 9.88 | 9.88 | -0.20% | 26,267 |
| Jul 17, 2025 | 9.97 | 9.98 | 9.85 | 9.90 | 9.90 | -0.70% | 33,570 |
| Jul 16, 2025 | 10.04 | 10.10 | 9.97 | 9.97 | 9.97 | -0.30% | 22,276 |
| Jul 15, 2025 | 10.08 | 10.16 | 10.00 | 10.00 | 10.00 | -0.40% | 28,015 |
| Jul 14, 2025 | 10.00 | 10.08 | 9.93 | 10.04 | 10.04 | 0.40% | 38,584 |
| Jul 11, 2025 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.53% | 58,488 |