Ålandsbanken Abp (HEL:ALBAV)
Finland · Delayed Price · Currency is EUR 44.90
-0.80 (-1.75%)
May 18, 2026, 6:01 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.23% | 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 |
| Mar 23, 2026 | 55.00 | 55.20 | 53.00 | 54.00 | 51.34 | -2.53% | 1,576 |
| Mar 20, 2026 | 55.00 | 55.40 | 54.80 | 55.40 | 52.67 | 1.09% | 975 |
| Mar 19, 2026 | 55.00 | 55.80 | 54.80 | 54.80 | 52.10 | -0.36% | 884 |
| Mar 18, 2026 | 55.60 | 55.80 | 55.00 | 55.00 | 52.29 | -1.43% | 415 |
| Mar 17, 2026 | 55.60 | 55.80 | 55.40 | 55.80 | 53.05 | 0.72% | 1,425 |
| Mar 16, 2026 | 56.20 | 56.80 | 55.40 | 55.40 | 52.67 | -1.07% | 832 |
| Mar 13, 2026 | 54.40 | 56.00 | 54.20 | 56.00 | 53.24 | 1.82% | 306 |
| Mar 12, 2026 | 55.00 | 55.80 | 53.60 | 55.00 | 52.29 | 0.36% | 819 |
| Mar 11, 2026 | 55.80 | 55.80 | 52.40 | 54.80 | 52.10 | -1.79% | 534 |
| Mar 10, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 53.05 | 2.95% | 79 |
| Mar 9, 2026 | 54.40 | 55.40 | 54.20 | 54.20 | 51.53 | - | 410 |
| Mar 6, 2026 | 55.80 | 59.20 | 54.00 | 54.20 | 51.53 | -2.87% | 230 |
| Mar 5, 2026 | 55.80 | 56.00 | 55.00 | 55.80 | 53.05 | - | 1,683 |
| Mar 4, 2026 | 54.00 | 55.80 | 54.00 | 55.80 | 53.05 | 3.33% | 1,119 |