Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 45.50
-0.60 (-1.30%)
Aug 12, 2026, 6:20 PM EET
Ålandsbanken Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 46.00 | 46.40 | 46.00 | 46.10 | 46.10 | 0.22% | 272 |
| Aug 10, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 162 |
| Aug 7, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | 186 |
| Aug 6, 2026 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | -0.22% | 167 |
| Aug 5, 2026 | 47.20 | 47.20 | 46.10 | 46.10 | 46.10 | -1.07% | 794 |
| Aug 4, 2026 | 46.30 | 47.40 | 46.30 | 46.60 | 46.60 | 0.65% | 56 |
| Aug 3, 2026 | 47.30 | 47.30 | 46.30 | 46.30 | 46.30 | 0.65% | 960 |
| Jul 31, 2026 | 46.40 | 46.50 | 46.00 | 46.00 | 46.00 | -0.43% | 523 |
| Jul 30, 2026 | 45.90 | 46.50 | 45.90 | 46.20 | 46.20 | 0.43% | 243 |
| Jul 29, 2026 | 46.20 | 46.20 | 45.50 | 46.00 | 46.00 | -0.43% | 163 |
| Jul 28, 2026 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | 149 |
| Jul 27, 2026 | 46.10 | 46.10 | 45.20 | 46.00 | 46.00 | -0.22% | 570 |
| Jul 24, 2026 | 45.80 | 46.40 | 45.00 | 46.10 | 46.10 | 0.66% | 82 |
| Jul 23, 2026 | 46.30 | 46.50 | 45.80 | 45.80 | 45.80 | -0.22% | 101 |
| Jul 22, 2026 | 45.00 | 46.30 | 45.00 | 45.90 | 45.90 | 0.88% | 400 |
| Jul 21, 2026 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | 0.22% | 41 |
| Jul 20, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 45.40 | -0.11% | 348 |
| Jul 17, 2026 | 47.00 | 47.30 | 45.80 | 46.20 | 45.45 | -1.49% | 163 |
| Jul 16, 2026 | 47.30 | 47.40 | 46.80 | 46.90 | 46.14 | 0.21% | 158 |
| Jul 15, 2026 | 47.40 | 47.50 | 46.60 | 46.80 | 46.04 | -1.47% | 604 |
| Jul 14, 2026 | 46.90 | 47.50 | 45.10 | 47.50 | 46.73 | 2.59% | 325 |
| Jul 13, 2026 | 46.50 | 46.80 | 46.30 | 46.30 | 45.55 | - | 236 |
| Jul 10, 2026 | 45.10 | 47.00 | 45.10 | 46.30 | 45.55 | 0.22% | 123 |
| Jul 9, 2026 | 46.60 | 46.60 | 45.20 | 46.20 | 45.45 | -0.86% | 390 |
| Jul 8, 2026 | 46.70 | 46.70 | 44.90 | 46.60 | 45.84 | -0.21% | 606 |
| Jul 7, 2026 | 46.70 | 46.70 | 44.50 | 46.70 | 45.94 | - | 523 |
| Jul 6, 2026 | 46.70 | 46.80 | 46.20 | 46.70 | 45.94 | -0.21% | 358 |
| Jul 3, 2026 | 46.10 | 47.40 | 46.00 | 46.80 | 46.04 | 1.74% | 159 |
| Jul 2, 2026 | 45.50 | 46.00 | 45.20 | 46.00 | 45.25 | 1.10% | 538 |
| Jul 1, 2026 | 45.70 | 45.80 | 44.80 | 45.50 | 44.76 | 1.79% | 173 |
| Jun 30, 2026 | 46.30 | 46.30 | 44.00 | 44.70 | 43.97 | -3.46% | 1,133 |
| Jun 29, 2026 | 46.20 | 47.10 | 46.20 | 46.30 | 45.55 | 2.21% | 412 |
| Jun 26, 2026 | 46.40 | 46.40 | 45.20 | 45.30 | 44.56 | -1.52% | 1,119 |
| Jun 25, 2026 | 46.40 | 46.60 | 46.00 | 46.00 | 45.25 | -0.86% | 331 |
| Jun 24, 2026 | 44.30 | 46.40 | 44.30 | 46.40 | 45.65 | 6.67% | 13 |
| Jun 23, 2026 | 45.00 | 45.00 | 43.40 | 43.50 | 42.79 | 0.23% | 195 |
| Jun 22, 2026 | 42.30 | 44.10 | 42.30 | 43.40 | 42.70 | 2.84% | 330 |
| Jun 18, 2026 | 44.10 | 44.10 | 42.20 | 42.20 | 41.51 | -3.65% | 831 |
| Jun 17, 2026 | 44.10 | 44.10 | 43.80 | 43.80 | 43.09 | -0.68% | 216 |
| Jun 16, 2026 | 45.10 | 45.30 | 43.60 | 44.10 | 43.38 | -1.34% | 767 |
| Jun 15, 2026 | 46.00 | 46.00 | 44.40 | 44.70 | 43.97 | 0.90% | 393 |
| Jun 12, 2026 | 43.70 | 44.80 | 43.70 | 44.30 | 43.58 | 1.14% | 289 |
| Jun 11, 2026 | 43.80 | 43.80 | 43.70 | 43.80 | 43.09 | - | 587 |
| Jun 10, 2026 | 43.90 | 43.90 | 43.70 | 43.80 | 43.09 | -2.01% | 1,357 |
| Jun 9, 2026 | 44.80 | 44.80 | 43.90 | 44.70 | 43.97 | -0.22% | 350 |
| Jun 8, 2026 | 44.70 | 45.50 | 44.60 | 44.80 | 44.07 | -0.22% | 66 |
| Jun 5, 2026 | 44.90 | 44.90 | 43.90 | 44.90 | 44.17 | 0.90% | 281 |
| Jun 4, 2026 | 44.50 | 45.00 | 44.50 | 44.50 | 43.78 | - | 109 |
| Jun 3, 2026 | 44.60 | 44.60 | 44.50 | 44.50 | 43.78 | - | 580 |
| Jun 2, 2026 | 45.00 | 45.10 | 44.50 | 44.50 | 43.78 | 0.68% | 174 |