Ålandsbanken Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	47.00	47.30	45.80	46.20	46.20	-1.49%	163
Jul 16, 2026	47.30	47.40	46.80	46.90	46.90	0.21%	158
Jul 15, 2026	47.40	47.50	46.60	46.80	46.80	-1.47%	604
Jul 14, 2026	46.90	47.50	45.10	47.50	47.50	2.59%	325
Jul 13, 2026	46.50	46.80	46.30	46.30	46.30	-	236
Jul 10, 2026	45.10	47.00	45.10	46.30	46.30	0.22%	123
Jul 9, 2026	46.60	46.60	45.20	46.20	46.20	-0.86%	390
Jul 8, 2026	46.70	46.70	44.90	46.60	46.60	-0.21%	606
Jul 7, 2026	46.70	46.70	44.50	46.70	46.70	-	523
Jul 6, 2026	46.70	46.80	46.20	46.70	46.70	-0.21%	358
Jul 3, 2026	46.10	47.40	46.00	46.80	46.80	1.74%	159
Jul 2, 2026	45.50	46.00	45.20	46.00	46.00	1.10%	538
Jul 1, 2026	45.70	45.80	44.80	45.50	45.50	1.79%	173
Jun 30, 2026	46.30	46.30	44.00	44.70	44.70	-3.46%	1,133
Jun 29, 2026	46.20	47.10	46.20	46.30	46.30	2.21%	412
Jun 26, 2026	46.40	46.40	45.20	45.30	45.30	-1.52%	1,119
Jun 25, 2026	46.40	46.60	46.00	46.00	46.00	-0.86%	331
Jun 24, 2026	44.30	46.40	44.30	46.40	46.40	6.67%	13
Jun 23, 2026	45.00	45.00	43.40	43.50	43.50	0.23%	195
Jun 22, 2026	42.30	44.10	42.30	43.40	43.40	2.84%	330
Jun 18, 2026	44.10	44.10	42.20	42.20	42.20	-3.65%	831
Jun 17, 2026	44.10	44.10	43.80	43.80	43.80	-0.68%	216
Jun 16, 2026	45.10	45.30	43.60	44.10	44.10	-1.34%	767
Jun 15, 2026	46.00	46.00	44.40	44.70	44.70	0.90%	393
Jun 12, 2026	43.70	44.80	43.70	44.30	44.30	1.14%	289
Jun 11, 2026	43.80	43.80	43.70	43.80	43.80	-	587
Jun 10, 2026	43.90	43.90	43.70	43.80	43.80	-2.01%	1,357
Jun 9, 2026	44.80	44.80	43.90	44.70	44.70	-0.22%	350
Jun 8, 2026	44.70	45.50	44.60	44.80	44.80	-0.22%	62
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