Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 49.50
+0.30 (0.61%)
Oct 31, 2025, 6:24 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.50 | 49.70 | 49.50 | 49.50 | 49.50 | 0.61% | 710 |
| Oct 30, 2025 | 48.20 | 49.40 | 48.10 | 49.20 | 49.20 | 2.07% | 643 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | 493 |
| Oct 28, 2025 | 49.00 | 49.30 | 48.00 | 49.00 | 49.00 | 2.08% | 638 |
| Oct 27, 2025 | 47.00 | 48.10 | 47.00 | 48.00 | 48.00 | 2.13% | 1,712 |
| Oct 24, 2025 | 46.60 | 47.30 | 46.60 | 47.00 | 47.00 | -0.84% | 307 |
| Oct 23, 2025 | 47.10 | 47.40 | 46.50 | 47.40 | 47.40 | 0.85% | 361 |
| Oct 22, 2025 | 47.30 | 47.30 | 46.20 | 47.00 | 47.00 | 1.08% | 552 |
| Oct 21, 2025 | 47.50 | 47.80 | 46.50 | 46.50 | 46.50 | -1.06% | 1,199 |
| Oct 20, 2025 | 46.70 | 47.20 | 46.70 | 47.00 | 47.00 | 0.86% | 329 |
| Oct 17, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | - | 385 |
| Oct 16, 2025 | 46.60 | 46.70 | 46.30 | 46.60 | 46.60 | - | 453 |
| Oct 15, 2025 | 46.90 | 46.90 | 46.60 | 46.60 | 46.60 | 1.53% | 104 |
| Oct 14, 2025 | 48.20 | 48.20 | 45.90 | 45.90 | 45.90 | -1.08% | 746 |
| Oct 13, 2025 | 46.50 | 46.50 | 45.50 | 46.40 | 46.40 | 0.65% | 371 |
| Oct 10, 2025 | 45.60 | 46.10 | 45.40 | 46.10 | 46.10 | 1.10% | 612 |
| Oct 9, 2025 | 45.50 | 46.00 | 45.50 | 45.60 | 45.60 | 0.22% | 369 |
| Oct 8, 2025 | 45.50 | 45.50 | 45.30 | 45.50 | 45.50 | - | 259 |
| 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 |