Aktia Pankki Oyj (HEL:AKTIA)
Finland · Delayed Price · Currency is EUR 10.66
+0.20 (1.91%)
Aug 22, 2025, 6:29 PM EET
Aktia Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 9.95 | 10.28 | 9.94 | 10.26 | 10.26 | 3.43% | 180,327 |
| Jul 9, 2025 | 9.92 | 10.00 | 9.90 | 9.92 | 9.92 | 0.20% | 57,814 |
| Jul 8, 2025 | 9.83 | 9.90 | 9.77 | 9.90 | 9.90 | 1.12% | 35,992 |
| Jul 7, 2025 | 9.79 | 9.82 | 9.75 | 9.79 | 9.79 | -0.20% | 24,257 |
| Jul 4, 2025 | 9.80 | 9.83 | 9.74 | 9.81 | 9.81 | 0.10% | 22,213 |
| Jul 3, 2025 | 9.74 | 9.81 | 9.74 | 9.80 | 9.80 | 0.62% | 25,287 |
| Jul 2, 2025 | 9.69 | 9.77 | 9.68 | 9.74 | 9.74 | 0.62% | 26,661 |
| Jul 1, 2025 | 9.68 | 9.72 | 9.62 | 9.68 | 9.68 | -0.31% | 25,232 |
| Jun 30, 2025 | 9.70 | 9.73 | 9.64 | 9.71 | 9.71 | 0.10% | 45,932 |
| Jun 27, 2025 | 9.59 | 9.72 | 9.59 | 9.70 | 9.70 | 1.25% | 26,614 |
| Jun 26, 2025 | 9.62 | 9.66 | 9.54 | 9.58 | 9.58 | -0.31% | 33,136 |
| Jun 25, 2025 | 9.65 | 9.73 | 9.57 | 9.61 | 9.61 | 0.10% | 37,944 |
| Jun 24, 2025 | 9.45 | 9.65 | 9.45 | 9.60 | 9.60 | 1.80% | 68,145 |
| Jun 23, 2025 | 9.49 | 9.49 | 9.35 | 9.43 | 9.43 | -0.74% | 71,721 |
| Jun 19, 2025 | 9.46 | 9.54 | 9.41 | 9.50 | 9.50 | 0.42% | 40,967 |
| Jun 18, 2025 | 9.40 | 9.46 | 9.35 | 9.46 | 9.46 | 0.64% | 33,488 |
| Jun 17, 2025 | 9.46 | 9.46 | 9.35 | 9.40 | 9.40 | -0.63% | 29,525 |
| Jun 16, 2025 | 9.32 | 9.53 | 9.31 | 9.46 | 9.46 | 1.50% | 208,222 |
| Jun 13, 2025 | 9.40 | 9.44 | 9.32 | 9.32 | 9.32 | -1.17% | 44,448 |