Aktia Pankki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	41,331
Apr 27, 2026	11.74	11.80	11.60	11.60	11.60	-1.36%	34,615
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%	54,343
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	-8.98%	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
Mar 30, 2026	12.44	12.58	12.40	12.50	11.73	0.48%	119,997
Mar 27, 2026	12.68	12.68	12.04	12.44	11.67	-2.05%	191,207
Mar 26, 2026	12.72	12.82	12.68	12.70	11.91	-0.16%	81,810
Mar 25, 2026	12.64	12.84	12.58	12.72	11.93	2.09%	106,332
Mar 24, 2026	12.64	12.64	12.28	12.46	11.69	0.65%	56,600
Mar 23, 2026	12.20	12.60	12.00	12.38	11.61	0.16%	115,138
Mar 20, 2026	12.60	12.78	12.36	12.36	11.59	-1.59%	57,051
Mar 19, 2026	12.70	12.70	12.46	12.56	11.78	-1.57%	98,341
Mar 18, 2026	12.70	12.88	12.66	12.76	11.97	0.79%	59,903
Mar 17, 2026	12.62	12.72	12.58	12.66	11.88	0.80%	48,326
Mar 16, 2026	12.62	12.70	12.56	12.56	11.78	-0.48%	62,651
Mar 13, 2026	12.42	12.74	12.38	12.62	11.84	1.61%	71,812
Mar 12, 2026	12.48	12.52	12.38	12.42	11.65	-0.80%	85,435
Mar 11, 2026	12.58	12.58	12.40	12.52	11.74	-0.32%	58,339
Mar 10, 2026	12.52	12.74	12.52	12.56	11.78	1.95%	66,531
Mar 9, 2026	12.18	12.38	12.06	12.32	11.56	-1.12%	99,214
Mar 6, 2026	12.56	12.68	12.38	12.46	11.69	-0.80%	45,081
Mar 5, 2026	12.68	12.86	12.56	12.56	11.78	-0.95%	92,488
Mar 4, 2026	12.22	12.74	12.22	12.68	11.89	3.59%	69,958
Mar 3, 2026	12.60	12.60	12.20	12.24	11.48	-3.01%	61,877
Mar 2, 2026	12.50	12.66	12.38	12.62	11.84	-0.94%	56,571
Feb 27, 2026	12.62	12.74	12.58	12.74	11.95	0.95%	49,105
Feb 26, 2026	12.70	12.72	12.58	12.62	11.84	-1.10%	50,701
Feb 25, 2026	12.52	12.84	12.52	12.76	11.97	2.08%	45,861
Feb 24, 2026	12.50	12.52	12.36	12.50	11.73	-	41,152
Feb 23, 2026	12.48	12.62	12.44	12.50	11.73	0.48%	55,436
Feb 20, 2026	12.40	12.50	12.38	12.44	11.67	0.65%	72,525
Feb 19, 2026	12.42	12.42	12.20	12.36	11.59	-0.64%	57,341
Feb 18, 2026	12.20	12.44	12.20	12.44	11.67	1.63%	46,761