Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 55.00
-0.80 (-1.43%)
Mar 19, 2026, 10:40 AM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 55.60 | 55.80 | 55.00 | 55.00 | 55.00 | -1.43% | 415 |
| Mar 17, 2026 | 55.60 | 55.80 | 55.40 | 55.80 | 55.80 | 0.72% | 1,425 |
| Mar 16, 2026 | 56.20 | 56.80 | 55.40 | 55.40 | 55.40 | -1.07% | 832 |
| Mar 13, 2026 | 54.40 | 56.00 | 54.20 | 56.00 | 56.00 | 1.82% | 306 |
| Mar 12, 2026 | 55.00 | 55.80 | 53.60 | 55.00 | 55.00 | 0.36% | 819 |
| Mar 11, 2026 | 55.80 | 55.80 | 52.40 | 54.80 | 54.80 | -1.79% | 534 |
| Mar 10, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.95% | 79 |
| Mar 9, 2026 | 54.40 | 55.40 | 54.20 | 54.20 | 54.20 | - | 410 |
| Mar 6, 2026 | 55.80 | 59.20 | 54.00 | 54.20 | 54.20 | -2.87% | 230 |
| Mar 5, 2026 | 55.80 | 56.00 | 55.00 | 55.80 | 55.80 | - | 1,683 |
| Mar 4, 2026 | 54.00 | 55.80 | 54.00 | 55.80 | 55.80 | 3.33% | 1,119 |
| Mar 3, 2026 | 56.40 | 56.40 | 51.80 | 54.00 | 54.00 | -3.57% | 1,436 |
| Mar 2, 2026 | 57.00 | 57.40 | 56.00 | 56.00 | 56.00 | -2.78% | 869 |
| Feb 27, 2026 | 57.80 | 58.60 | 57.60 | 57.60 | 57.60 | -0.35% | 1,058 |
| Feb 26, 2026 | 57.40 | 58.00 | 56.60 | 57.80 | 57.80 | 1.40% | 692 |
| Feb 25, 2026 | 57.20 | 57.80 | 56.20 | 57.00 | 57.00 | 0.35% | 369 |
| Feb 24, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | -0.35% | 616 |
| Feb 23, 2026 | 56.60 | 57.80 | 56.20 | 57.00 | 57.00 | 1.79% | 619 |
| Feb 20, 2026 | 57.00 | 57.40 | 55.80 | 56.00 | 56.00 | -1.75% | 927 |
| Feb 19, 2026 | 56.20 | 57.40 | 56.20 | 57.00 | 57.00 | 2.52% | 2,239 |
| Feb 18, 2026 | 55.00 | 56.60 | 55.00 | 55.60 | 55.60 | 2.96% | 1,516 |
| Feb 17, 2026 | 52.60 | 56.40 | 52.60 | 54.00 | 54.00 | 2.27% | 1,679 |
| Feb 16, 2026 | 53.40 | 54.00 | 52.40 | 52.80 | 52.80 | -1.12% | 394 |
| Feb 13, 2026 | 51.80 | 53.40 | 51.80 | 53.40 | 53.40 | 3.09% | 151 |
| Feb 12, 2026 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | -2.26% | 226 |
| Feb 11, 2026 | 52.00 | 53.40 | 52.00 | 53.00 | 53.00 | 1.53% | 935 |
| Feb 10, 2026 | 52.00 | 53.00 | 52.00 | 52.20 | 52.20 | -0.38% | 244 |
| Feb 9, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -1.13% | 246 |
| Feb 6, 2026 | 52.20 | 53.00 | 51.80 | 53.00 | 53.00 | 2.71% | 667 |
| Feb 5, 2026 | 52.40 | 52.60 | 51.40 | 51.60 | 51.60 | - | 635 |
| Feb 4, 2026 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | -0.77% | 517 |
| Feb 3, 2026 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | - | 186 |
| Feb 2, 2026 | 50.60 | 52.00 | 50.40 | 52.00 | 52.00 | 2.77% | 622 |
| Jan 30, 2026 | 50.60 | 50.60 | 50.00 | 50.60 | 50.60 | - | 676 |
| Jan 29, 2026 | 50.40 | 51.00 | 50.40 | 50.60 | 50.60 | 0.40% | 235 |
| Jan 28, 2026 | 51.80 | 51.80 | 50.20 | 50.40 | 50.40 | -0.40% | 47 |
| Jan 27, 2026 | 51.20 | 51.20 | 50.20 | 50.60 | 50.60 | -1.17% | 369 |
| Jan 26, 2026 | 50.40 | 51.20 | 49.90 | 51.20 | 51.20 | 1.59% | 295 |
| Jan 23, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 553 |
| Jan 22, 2026 | 50.00 | 50.20 | 49.80 | 50.00 | 50.00 | 1.01% | 946 |
| Jan 21, 2026 | 48.70 | 49.50 | 48.70 | 49.50 | 49.50 | 1.02% | 143 |
| Jan 20, 2026 | 48.90 | 49.30 | 48.80 | 49.00 | 49.00 | 0.62% | 112 |
| Jan 19, 2026 | 49.90 | 49.90 | 48.60 | 48.70 | 48.70 | -2.60% | 653 |
| Jan 16, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.83% | 92 |
| Jan 15, 2026 | 49.80 | 49.80 | 49.00 | 49.10 | 49.10 | -1.41% | 565 |
| Jan 14, 2026 | 49.60 | 49.80 | 49.10 | 49.80 | 49.80 | 1.43% | 171 |
| Jan 13, 2026 | 49.50 | 49.60 | 49.10 | 49.10 | 49.10 | -0.41% | 908 |
| Jan 12, 2026 | 49.60 | 49.60 | 48.60 | 49.30 | 49.30 | -0.40% | 909 |
| Jan 9, 2026 | 49.60 | 49.90 | 49.50 | 49.50 | 49.50 | - | 622 |
| Jan 8, 2026 | 49.50 | 49.50 | 49.20 | 49.50 | 49.50 | 1.02% | 844 |