Aktia Pankki Oyj (HEL:AKTIA)
Finland · Delayed Price · Currency is EUR 10.54
+0.10 (0.96%)
Oct 29, 2025, 6:29 PM EET
Aktia Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.44 | 10.54 | 10.38 | 10.54 | 10.54 | 0.96% | 52,896 |
| Oct 28, 2025 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | - | 32,531 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.38 | 10.44 | 10.44 | 0.19% | 47,097 |
| Oct 24, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -0.19% | 43,233 |
| Oct 23, 2025 | 10.34 | 10.46 | 10.34 | 10.44 | 10.44 | 1.16% | 61,909 |
| Oct 22, 2025 | 10.30 | 10.44 | 10.30 | 10.32 | 10.32 | 0.19% | 87,763 |
| Oct 21, 2025 | 10.14 | 10.30 | 10.10 | 10.30 | 10.30 | 1.78% | 133,156 |
| Oct 20, 2025 | 10.10 | 10.22 | 10.10 | 10.12 | 10.12 | 0.40% | 30,292 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.06 | 10.08 | 10.08 | -1.75% | 38,316 |
| Oct 16, 2025 | 10.14 | 10.28 | 10.12 | 10.26 | 10.26 | 1.18% | 56,122 |
| Oct 15, 2025 | 10.18 | 10.26 | 10.14 | 10.14 | 10.14 | 0.20% | 51,232 |
| Oct 14, 2025 | 10.04 | 10.16 | 10.02 | 10.12 | 10.12 | 0.80% | 58,989 |
| Oct 13, 2025 | 9.94 | 10.08 | 9.94 | 10.04 | 10.04 | 1.01% | 44,466 |
| Oct 10, 2025 | 9.87 | 10.00 | 9.87 | 9.94 | 9.94 | 0.71% | 42,016 |
| Oct 9, 2025 | 9.90 | 9.95 | 9.82 | 9.87 | 9.87 | -0.30% | 72,452 |
| Oct 8, 2025 | 9.91 | 9.95 | 9.88 | 9.90 | 9.90 | -0.10% | 38,720 |
| Oct 7, 2025 | 9.99 | 9.99 | 9.90 | 9.91 | 9.91 | -0.80% | 35,462 |
| Oct 6, 2025 | 10.00 | 10.02 | 9.85 | 9.99 | 9.99 | -0.10% | 96,325 |
| Oct 3, 2025 | 9.94 | 10.04 | 9.92 | 10.00 | 10.00 | 0.60% | 39,113 |
| Oct 2, 2025 | 10.06 | 10.08 | 9.90 | 9.94 | 9.94 | -1.00% | 75,809 |
| Oct 1, 2025 | 10.00 | 10.04 | 9.94 | 10.04 | 10.04 | 0.40% | 35,146 |
| Sep 30, 2025 | 10.02 | 10.10 | 9.87 | 10.00 | 10.00 | - | 65,676 |
| Sep 29, 2025 | 9.91 | 10.00 | 9.90 | 10.00 | 10.00 | 0.70% | 157,800 |
| Sep 26, 2025 | 9.83 | 9.93 | 9.81 | 9.93 | 9.93 | 1.02% | 297,270 |
| Sep 25, 2025 | 9.92 | 9.94 | 9.83 | 9.83 | 9.83 | -1.11% | 53,536 |
| Sep 24, 2025 | 10.00 | 10.02 | 9.94 | 9.94 | 9.94 | -0.60% | 56,979 |
| Sep 23, 2025 | 10.08 | 10.10 | 9.99 | 10.00 | 10.00 | -0.60% | 51,869 |
| Sep 22, 2025 | 10.16 | 10.16 | 10.02 | 10.06 | 10.06 | -0.59% | 28,599 |
| Sep 19, 2025 | 10.00 | 10.12 | 9.99 | 10.12 | 10.12 | 1.30% | 2,076,706 |
| Sep 18, 2025 | 10.12 | 10.12 | 9.97 | 9.99 | 9.99 | -1.28% | 74,529 |
| 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 |