Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 42.70
+0.10 (0.23%)
Sep 8, 2025, 5:25 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 41.30 | 41.50 | 39.60 | 40.90 | 40.90 | -0.97% | 574 |
| Jul 29, 2025 | 41.80 | 41.80 | 41.00 | 41.30 | 41.30 | -1.20% | 770 |
| Jul 28, 2025 | 41.60 | 41.80 | 41.00 | 41.80 | 41.80 | 0.72% | 733 |
| Jul 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 127 |
| Jul 24, 2025 | 41.10 | 41.50 | 41.10 | 41.50 | 41.50 | 0.97% | 319 |
| Jul 23, 2025 | 41.40 | 41.50 | 41.10 | 41.10 | 41.10 | -0.72% | 337 |
| Jul 22, 2025 | 41.50 | 41.50 | 41.30 | 41.40 | 41.40 | -0.24% | 192 |
| Jul 21, 2025 | 41.80 | 41.80 | 41.30 | 41.50 | 41.50 | -0.72% | 316 |
| Jul 18, 2025 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | 1.95% | 625 |
| Jul 17, 2025 | 41.00 | 41.80 | 40.80 | 41.00 | 41.00 | - | 214 |
| Jul 16, 2025 | 40.80 | 41.40 | 40.80 | 41.00 | 41.00 | 2.50% | 326 |
| Jul 15, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.48% | 439 |
| Jul 14, 2025 | 40.50 | 40.60 | 40.40 | 40.60 | 40.60 | -1.22% | 167 |
| Jul 11, 2025 | 40.60 | 41.10 | 40.60 | 41.10 | 41.10 | 1.23% | 448 |
| Jul 10, 2025 | 40.50 | 40.60 | 40.10 | 40.60 | 40.60 | 0.25% | 138 |
| Jul 9, 2025 | 39.20 | 40.50 | 39.20 | 40.50 | 40.50 | 3.58% | 799 |
| Jul 8, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.01% | 11 |
| Jul 7, 2025 | 40.00 | 40.00 | 38.90 | 39.50 | 39.50 | - | 169 |
| Jul 4, 2025 | 39.90 | 39.90 | 39.30 | 39.50 | 39.50 | 0.51% | 215 |
| Jul 3, 2025 | 39.30 | 39.40 | 39.30 | 39.30 | 39.30 | 1.29% | 164 |
| Jul 2, 2025 | 39.20 | 39.50 | 38.70 | 38.80 | 38.80 | 0.52% | 251 |
| Jul 1, 2025 | 39.30 | 39.30 | 38.60 | 38.60 | 38.60 | -1.03% | 291 |
| Jun 30, 2025 | 39.10 | 39.10 | 38.90 | 39.00 | 39.00 | - | 165 |