Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 44.10
+1.10 (2.56%)
Oct 13, 2026, 6:23 PM EET
Ålandsbanken Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 42.90 | 44.10 | 42.90 | 44.10 | 44.10 | 2.56% | 593 |
| Oct 12, 2026 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | -0.69% | 761 |
| Oct 9, 2026 | 43.80 | 43.80 | 42.70 | 43.30 | 43.30 | -2.04% | 652 |
| Oct 8, 2026 | 44.00 | 44.20 | 43.50 | 44.20 | 44.20 | 0.45% | 296 |
| Oct 7, 2026 | 44.40 | 44.60 | 44.00 | 44.00 | 44.00 | -0.90% | 754 |
| Oct 6, 2026 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | - | 148 |
| Oct 5, 2026 | 44.50 | 44.60 | 44.20 | 44.40 | 44.40 | -0.22% | 103 |
| Oct 2, 2026 | 44.40 | 44.90 | 44.10 | 44.50 | 44.50 | -0.22% | 700 |
| Oct 1, 2026 | 45.80 | 45.80 | 44.60 | 44.60 | 44.60 | -0.89% | 396 |
| Sep 30, 2026 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | 0.45% | 189 |
| Sep 29, 2026 | 44.80 | 45.10 | 44.80 | 44.80 | 44.80 | -0.44% | 102 |
| Sep 28, 2026 | 44.90 | 45.10 | 44.90 | 45.00 | 45.00 | - | 248 |
| Sep 25, 2026 | 46.70 | 46.70 | 44.90 | 45.00 | 45.00 | 0.22% | 157 |
| Sep 24, 2026 | 45.00 | 45.40 | 44.90 | 44.90 | 44.90 | -0.22% | 2,835 |
| Sep 23, 2026 | 46.00 | 46.30 | 45.00 | 45.00 | 45.00 | -2.17% | 976 |
| Sep 22, 2026 | 46.00 | 46.50 | 45.80 | 46.00 | 46.00 | - | 414 |
| Sep 21, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 358 |
| Sep 18, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 0.88% | 292 |
| Sep 17, 2026 | 44.50 | 45.90 | 43.50 | 45.60 | 45.60 | 2.47% | 228 |
| Sep 16, 2026 | 44.30 | 45.20 | 44.10 | 44.50 | 44.50 | 0.91% | 122 |
| Sep 15, 2026 | 44.90 | 45.20 | 43.00 | 44.10 | 44.10 | -1.34% | 657 |
| Sep 14, 2026 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | -0.67% | 422 |
| Sep 11, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.88% | 293 |
| Sep 10, 2026 | 45.70 | 45.70 | 45.40 | 45.40 | 45.40 | -0.66% | 500 |
| Sep 9, 2026 | 45.10 | 45.70 | 45.00 | 45.70 | 45.70 | 1.56% | 149 |
| Sep 8, 2026 | 45.60 | 45.80 | 45.00 | 45.00 | 45.00 | -1.53% | 665 |
| Sep 7, 2026 | 45.70 | 45.70 | 45.10 | 45.70 | 45.70 | - | 77 |
| Sep 4, 2026 | 45.90 | 45.90 | 45.30 | 45.70 | 45.70 | - | 160 |
| Sep 3, 2026 | 45.70 | 45.90 | 45.70 | 45.70 | 45.70 | -0.44% | 61 |
| Sep 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 31 |
| Sep 1, 2026 | 46.00 | 46.30 | 45.70 | 45.90 | 45.90 | 0.22% | 424 |
| Aug 31, 2026 | 46.00 | 46.00 | 45.50 | 45.80 | 45.80 | -0.43% | 209 |
| Aug 28, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 225 |
| Aug 27, 2026 | 46.80 | 46.80 | 45.70 | 46.20 | 46.20 | 0.87% | 251 |
| Aug 26, 2026 | 45.70 | 46.10 | 45.70 | 45.80 | 45.80 | 0.22% | 280 |
| Aug 25, 2026 | 45.80 | 46.00 | 45.70 | 45.70 | 45.70 | -0.22% | 163 |
| Aug 24, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -0.87% | 2,251 |
| Aug 21, 2026 | 45.70 | 46.20 | 45.70 | 46.20 | 46.20 | 1.09% | 762 |
| Aug 20, 2026 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | - | 336 |
| Aug 19, 2026 | 45.80 | 46.00 | 45.70 | 45.70 | 45.70 | -1.08% | 806 |
| Aug 18, 2026 | 45.70 | 46.20 | 45.70 | 46.20 | 46.20 | - | 407 |
| Aug 17, 2026 | 46.30 | 46.40 | 45.80 | 46.20 | 46.20 | -0.86% | 657 |
| Aug 14, 2026 | 46.60 | 46.60 | 46.00 | 46.60 | 46.60 | - | 272 |
| Aug 13, 2026 | 45.50 | 46.60 | 45.50 | 46.60 | 46.60 | 2.42% | 235 |
| Aug 12, 2026 | 46.70 | 46.70 | 45.50 | 45.50 | 45.50 | -1.30% | 665 |
| 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 |