Aktia Pankki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.54	11.76	11.54	11.72	11.72	1.91%	17,786
Jun 11, 2026	11.46	11.54	11.36	11.50	11.50	-	21,249
Jun 10, 2026	11.64	11.64	11.42	11.50	11.50	-1.20%	19,175
Jun 9, 2026	11.80	11.80	11.56	11.64	11.64	-1.19%	50,816
Jun 8, 2026	11.98	11.98	11.68	11.78	11.78	-1.83%	35,491
Jun 5, 2026	12.02	12.08	11.94	12.00	12.00	-0.33%	30,012
Jun 4, 2026	12.02	12.08	11.96	12.04	12.04	-0.17%	28,728
Jun 3, 2026	12.02	12.16	11.98	12.06	12.06	0.50%	32,679
Jun 2, 2026	12.14	12.14	11.96	12.00	12.00	-1.15%	28,996
Jun 1, 2026	12.20	12.24	12.04	12.14	12.14	-0.82%	43,086
May 29, 2026	11.96	12.24	11.96	12.24	12.24	2.34%	174,533
May 28, 2026	11.88	12.02	11.78	11.96	11.96	0.67%	82,507
May 27, 2026	11.64	11.88	11.62	11.88	11.88	2.06%	58,234
May 26, 2026	11.78	11.78	11.54	11.64	11.64	-1.36%	50,759
May 25, 2026	11.66	11.80	11.62	11.80	11.80	1.20%	39,290
May 22, 2026	11.66	11.70	11.56	11.66	11.66	-	38,152
May 21, 2026	11.42	11.66	11.36	11.66	11.66	2.10%	34,086
May 20, 2026	11.42	11.44	11.34	11.42	11.42	-	37,261
May 19, 2026	11.48	11.52	11.40	11.42	11.42	-0.52%	52,792
May 18, 2026	11.40	11.52	11.30	11.48	11.48	0.70%	56,027
May 15, 2026	11.48	11.68	11.36	11.40	11.40	0.53%	42,423
May 13, 2026	11.40	11.48	11.28	11.34	11.34	-0.35%	47,150
May 12, 2026	11.36	11.40	11.28	11.38	11.38	0.35%	49,207
May 11, 2026	11.26	11.42	11.26	11.34	11.34	0.71%	55,658
May 8, 2026	11.20	11.32	11.16	11.26	11.26	0.54%	37,285
May 7, 2026	11.16	11.20	11.02	11.20	11.20	0.36%	52,928
May 6, 2026	11.02	11.16	11.00	11.16	11.16	1.82%	39,405
May 5, 2026	11.08	11.18	10.86	10.96	10.96	-1.08%	53,078
May 4, 2026	10.88	11.48	10.86	11.08	11.08	1.84%	129,838
Apr 30, 2026	11.00	11.00	10.72	10.88	10.88	-5.23%	198,250
Apr 29, 2026	11.62	11.66	11.48	11.48	11.48	-0.69%	55,810
Apr 28, 2026	11.60	11.72	11.56	11.56	11.56	-0.34%	41,398
Apr 27, 2026	11.74	11.80	11.60	11.60	11.60	-1.36%	38,586
Apr 24, 2026	11.76	11.76	11.60	11.76	11.76	-	44,449
Apr 23, 2026	11.62	11.76	11.54	11.76	11.76	1.38%	53,908
Apr 22, 2026	11.72	11.72	11.56	11.60	11.60	-0.51%	46,648
Apr 21, 2026	11.68	11.74	11.60	11.66	11.66	-0.51%	30,319
Apr 20, 2026	11.60	11.72	11.50	11.72	11.72	0.69%	58,598
Apr 17, 2026	11.96	11.96	11.60	11.64	11.64	-2.18%	64,910
Apr 16, 2026	11.94	11.94	11.76	11.90	11.90	-0.34%	57,773
Apr 15, 2026	12.12	12.16	11.94	11.94	11.94	-1.32%	32,741
Apr 14, 2026	12.06	12.18	12.06	12.10	12.10	0.33%	54,438
Apr 13, 2026	12.06	12.12	12.00	12.06	12.06	-0.82%	52,828
Apr 10, 2026	12.18	12.26	12.06	12.16	12.16	-0.16%	65,769
Apr 9, 2026	11.96	12.18	11.90	12.18	12.18	1.84%	66,262
Apr 8, 2026	12.18	12.20	11.92	11.96	11.96	1.70%	56,359
Apr 7, 2026	11.78	12.08	11.76	11.76	11.76	-	114,623
Apr 2, 2026	12.00	12.00	11.60	11.76	11.76	-2.97%	173,924
Apr 1, 2026	12.70	12.94	12.68	12.92	12.12	3.03%	140,930
Mar 31, 2026	12.56	12.74	12.54	12.54	11.76	0.32%	86,131