Ålandsbanken Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.90	44.90	43.90	44.90	44.90	0.90%	281
Jun 4, 2026	44.50	45.00	44.50	44.50	44.50	-	109
Jun 3, 2026	44.60	44.60	44.50	44.50	44.50	-	580
Jun 2, 2026	45.00	45.10	44.50	44.50	44.50	0.68%	174
Jun 1, 2026	44.70	45.10	44.20	44.20	44.20	0.23%	357
May 29, 2026	44.80	44.80	44.10	44.10	44.10	-1.78%	402
May 28, 2026	44.50	44.90	43.70	44.90	44.90	0.90%	2,125
May 27, 2026	45.30	45.40	44.50	44.50	44.50	-2.20%	889
May 26, 2026	45.70	45.70	45.00	45.50	45.50	-	326
May 25, 2026	45.30	45.70	45.30	45.50	45.50	0.66%	50
May 22, 2026	45.80	46.00	45.10	45.20	45.20	-1.74%	862
May 21, 2026	45.70	46.40	45.70	46.00	46.00	0.66%	438
May 20, 2026	45.00	45.70	45.00	45.70	45.70	1.56%	136
May 19, 2026	44.90	45.60	44.90	45.00	45.00	0.22%	285
May 18, 2026	45.60	45.60	44.50	44.90	44.90	-1.75%	626
May 15, 2026	45.70	45.70	45.50	45.70	45.70	-	619
May 13, 2026	46.00	46.00	45.50	45.70	45.70	-0.44%	397
May 12, 2026	45.60	46.00	45.60	45.90	45.90	0.88%	216
May 11, 2026	45.70	46.10	45.50	45.50	45.50	-0.22%	437
May 8, 2026	45.60	45.80	45.60	45.60	45.60	0.22%	423
May 7, 2026	46.50	46.50	45.00	45.50	45.50	-2.15%	652
May 6, 2026	47.50	47.50	46.40	46.50	46.50	-2.11%	431
May 5, 2026	48.40	48.40	47.00	47.50	47.50	-2.26%	106
May 4, 2026	47.90	48.60	47.90	48.60	48.60	0.41%	754
Apr 30, 2026	48.50	48.50	47.40	48.40	48.40	0.41%	1,098
Apr 29, 2026	48.00	48.60	48.00	48.20	48.20	0.42%	734
Apr 28, 2026	48.80	48.80	48.00	48.00	48.00	-2.04%	520
Apr 27, 2026	49.20	49.20	48.50	49.00	49.00	-0.20%	198
Apr 24, 2026	49.40	49.50	47.90	49.10	49.10	0.20%	1,075
Apr 23, 2026	49.70	49.70	48.40	49.00	49.00	-1.41%	293
Apr 22, 2026	49.00	51.40	49.00	49.70	49.70	1.84%	226
Apr 21, 2026	49.00	49.10	48.40	48.80	48.80	-0.41%	1,052
Apr 20, 2026	48.80	50.40	48.80	49.00	49.00	0.41%	2,141
Apr 17, 2026	49.20	49.30	48.80	48.80	48.80	-1.21%	428
Apr 16, 2026	49.40	49.40	49.40	49.40	49.40	0.61%	354
Apr 15, 2026	49.10	49.30	49.00	49.10	49.10	-	791
Apr 14, 2026	48.80	49.50	48.80	49.10	49.10	0.20%	2,248
Apr 13, 2026	50.40	50.40	48.20	49.00	49.00	-2.78%	3,904
Apr 10, 2026	52.00	52.00	49.90	50.40	50.40	-3.08%	4,261
Apr 9, 2026	53.20	53.40	51.80	52.00	52.00	-2.62%	717
Apr 8, 2026	53.20	53.60	53.00	53.40	53.40	0.75%	152
Apr 7, 2026	53.20	53.20	51.80	53.00	53.00	-0.38%	665
Apr 2, 2026	53.00	53.40	51.40	53.20	53.20	0.38%	546
Apr 1, 2026	56.00	56.00	52.80	53.00	53.00	-1.85%	311
Mar 31, 2026	55.80	55.80	53.40	54.00	54.00	1.79%	1,029
Mar 30, 2026	55.00	55.80	55.00	55.80	53.05	1.45%	872
Mar 27, 2026	53.40	55.80	53.00	55.00	52.29	1.10%	1,012
Mar 26, 2026	52.80	54.40	52.80	54.40	51.72	-2.51%	1,497
Mar 25, 2026	55.20	55.80	54.80	55.80	53.05	4.10%	829
Mar 24, 2026	55.40	56.40	53.40	53.60	50.96	-0.74%	1,528