Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 45.50
0.00 (0.00%)
Oct 8, 2025, 4:26 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.50 | 45.50 | 45.30 | 45.30 | 45.30 | -0.44% | 73 |
| Oct 7, 2025 | 45.40 | 45.50 | 45.10 | 45.50 | 45.50 | 0.22% | 187 |
| Oct 6, 2025 | 45.60 | 45.60 | 45.00 | 45.40 | 45.40 | -0.44% | 702 |
| Oct 3, 2025 | 44.80 | 45.80 | 44.80 | 45.60 | 45.60 | 1.79% | 328 |
| Oct 2, 2025 | 45.50 | 45.50 | 44.80 | 44.80 | 44.80 | -1.32% | 1,668 |
| Oct 1, 2025 | 44.90 | 45.70 | 44.90 | 45.40 | 45.40 | 1.34% | 146 |
| Sep 30, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.67% | 336 |
| Sep 29, 2025 | 44.90 | 45.30 | 44.90 | 45.10 | 45.10 | 0.45% | 281 |
| Sep 26, 2025 | 45.00 | 45.10 | 44.40 | 44.90 | 44.90 | - | 135 |
| Sep 25, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 44.90 | - | 422 |
| Sep 24, 2025 | 44.80 | 44.90 | 44.50 | 44.90 | 44.90 | 0.22% | 107 |
| Sep 23, 2025 | 44.90 | 44.90 | 44.30 | 44.80 | 44.80 | - | 142 |
| Sep 22, 2025 | 43.90 | 45.00 | 43.90 | 44.80 | 44.80 | 2.05% | 376 |
| Sep 19, 2025 | 44.00 | 44.00 | 43.60 | 43.90 | 43.90 | -0.45% | 277 |
| Sep 18, 2025 | 44.30 | 44.30 | 43.80 | 44.10 | 44.10 | -0.45% | 524 |
| Sep 17, 2025 | 44.40 | 44.60 | 44.30 | 44.30 | 44.30 | - | 393 |
| Sep 16, 2025 | 43.30 | 44.30 | 42.90 | 44.30 | 44.30 | 2.31% | 1,104 |
| Sep 15, 2025 | 43.30 | 43.70 | 43.10 | 43.30 | 43.30 | - | 626 |
| Sep 12, 2025 | 42.90 | 43.30 | 42.90 | 43.30 | 43.30 | 0.46% | 459 |
| Sep 11, 2025 | 43.30 | 43.30 | 42.70 | 43.10 | 43.10 | -0.46% | 586 |
| Sep 10, 2025 | 42.90 | 43.40 | 42.90 | 43.30 | 43.30 | 0.70% | 796 |
| Sep 9, 2025 | 42.70 | 43.00 | 42.20 | 43.00 | 43.00 | 0.70% | 670 |
| Sep 8, 2025 | 42.60 | 42.80 | 42.10 | 42.70 | 42.70 | 0.23% | 166 |
| Sep 5, 2025 | 43.00 | 43.00 | 42.50 | 42.60 | 42.60 | -0.47% | 373 |
| Sep 4, 2025 | 42.90 | 42.90 | 42.00 | 42.80 | 42.80 | -0.23% | 196 |
| Sep 3, 2025 | 42.00 | 43.00 | 42.00 | 42.90 | 42.90 | 2.14% | 307 |
| Sep 2, 2025 | 42.00 | 42.90 | 41.90 | 42.00 | 42.00 | - | 201 |
| Sep 1, 2025 | 42.40 | 42.80 | 42.00 | 42.00 | 42.00 | -0.94% | 330 |
| Aug 29, 2025 | 42.70 | 42.80 | 42.30 | 42.40 | 42.40 | -0.70% | 49 |
| Aug 28, 2025 | 42.80 | 43.00 | 42.10 | 42.70 | 42.70 | -0.23% | 163 |
| Aug 27, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -0.70% | 384 |
| Aug 26, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 43.10 | -0.23% | 348 |
| Aug 25, 2025 | 42.20 | 43.30 | 42.00 | 43.20 | 43.20 | 2.86% | 2,274 |
| Aug 22, 2025 | 40.80 | 42.10 | 40.20 | 42.00 | 42.00 | 3.19% | 3,846 |
| Aug 21, 2025 | 40.00 | 42.20 | 39.90 | 40.70 | 40.70 | 1.75% | 6,723 |
| Aug 20, 2025 | 39.90 | 40.00 | 39.60 | 40.00 | 40.00 | - | 117 |
| Aug 19, 2025 | 39.90 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 1,000 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.00 | 39.90 | 39.90 | - | 143 |
| Aug 15, 2025 | 40.40 | 40.40 | 39.80 | 39.90 | 39.90 | -1.24% | 2,879 |
| Aug 14, 2025 | 39.90 | 41.50 | 39.90 | 40.40 | 40.40 | 0.50% | 251 |
| Aug 13, 2025 | 40.10 | 40.40 | 40.00 | 40.20 | 40.20 | 0.25% | 361 |
| Aug 12, 2025 | 41.10 | 41.10 | 40.10 | 40.10 | 40.10 | -2.20% | 782 |
| Aug 11, 2025 | 40.10 | 41.50 | 40.10 | 41.00 | 41.00 | - | 282 |
| Aug 8, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 245 |
| Aug 7, 2025 | 41.30 | 41.50 | 39.70 | 41.50 | 41.50 | 0.73% | 243 |
| Aug 6, 2025 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | - | 124 |
| Aug 5, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 36 |
| Aug 4, 2025 | 41.40 | 41.50 | 41.40 | 41.40 | 41.40 | 0.24% | 231 |
| Aug 1, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -0.48% | 172 |
| Jul 31, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | 1.47% | 142 |