Ålandsbanken Abp (HEL:ALBBV)
Finland · Delayed Price · Currency is EUR 50.40
-0.20 (-0.40%)
Feb 25, 2026, 6:29 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 1.20% | 2,199 |
| Feb 23, 2026 | 49.60 | 50.60 | 49.60 | 50.00 | 50.00 | 0.81% | 1,793 |
| Feb 20, 2026 | 50.20 | 50.20 | 49.50 | 49.60 | 49.60 | -1.20% | 3,873 |
| Feb 19, 2026 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | - | 1,558 |
| Feb 18, 2026 | 49.80 | 50.60 | 49.80 | 50.20 | 50.20 | 1.01% | 4,225 |
| Feb 17, 2026 | 49.60 | 50.20 | 49.60 | 49.70 | 49.70 | 0.20% | 2,716 |
| Feb 16, 2026 | 49.40 | 50.00 | 49.20 | 49.60 | 49.60 | 0.61% | 2,943 |
| Feb 13, 2026 | 49.30 | 49.80 | 49.10 | 49.30 | 49.30 | 1.23% | 1,793 |
| Feb 12, 2026 | 49.80 | 49.80 | 48.70 | 48.70 | 48.70 | -2.01% | 4,009 |
| Feb 11, 2026 | 49.70 | 49.70 | 49.60 | 49.70 | 49.70 | 0.40% | 3,845 |
| Feb 10, 2026 | 49.60 | 49.70 | 49.50 | 49.50 | 49.50 | - | 2,123 |
| Feb 9, 2026 | 49.30 | 49.80 | 49.30 | 49.50 | 49.50 | 0.41% | 3,578 |
| Feb 6, 2026 | 48.90 | 49.40 | 48.80 | 49.30 | 49.30 | 0.82% | 3,327 |
| Feb 5, 2026 | 48.30 | 48.90 | 48.30 | 48.90 | 48.90 | 1.24% | 2,782 |
| Feb 4, 2026 | 48.20 | 49.00 | 47.80 | 48.30 | 48.30 | 0.42% | 3,556 |
| Feb 3, 2026 | 47.70 | 48.20 | 47.70 | 48.10 | 48.10 | 1.05% | 4,237 |
| Feb 2, 2026 | 47.60 | 47.70 | 47.00 | 47.60 | 47.60 | 0.63% | 3,987 |
| Jan 30, 2026 | 47.50 | 47.60 | 47.30 | 47.30 | 47.30 | -0.42% | 974 |
| Jan 29, 2026 | 47.50 | 47.60 | 47.20 | 47.50 | 47.50 | 0.21% | 1,997 |
| Jan 28, 2026 | 47.30 | 47.50 | 47.10 | 47.40 | 47.40 | 0.64% | 557 |
| Jan 27, 2026 | 47.60 | 47.60 | 46.90 | 47.10 | 47.10 | -1.05% | 2,177 |
| Jan 26, 2026 | 46.80 | 47.90 | 46.80 | 47.60 | 47.60 | 2.59% | 4,327 |
| Jan 23, 2026 | 46.50 | 46.80 | 46.40 | 46.40 | 46.40 | -0.22% | 1,597 |
| Jan 22, 2026 | 46.70 | 46.80 | 46.40 | 46.50 | 46.50 | - | 5,116 |
| Jan 21, 2026 | 46.50 | 46.60 | 46.10 | 46.50 | 46.50 | 0.87% | 1,582 |
| Jan 20, 2026 | 45.90 | 46.50 | 45.70 | 46.10 | 46.10 | 0.44% | 1,129 |
| Jan 19, 2026 | 46.50 | 46.50 | 45.80 | 45.90 | 45.90 | -1.08% | 2,113 |
| Jan 16, 2026 | 46.20 | 46.70 | 46.10 | 46.40 | 46.40 | 0.65% | 2,104 |
| Jan 15, 2026 | 46.60 | 46.70 | 46.10 | 46.10 | 46.10 | -1.07% | 1,933 |
| Jan 14, 2026 | 46.20 | 46.70 | 46.20 | 46.60 | 46.60 | 1.30% | 1,900 |
| Jan 13, 2026 | 46.50 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | 1,649 |
| Jan 12, 2026 | 46.70 | 46.70 | 46.20 | 46.40 | 46.40 | -0.64% | 493 |
| Jan 9, 2026 | 46.60 | 46.80 | 46.40 | 46.70 | 46.70 | 0.21% | 3,311 |
| Jan 8, 2026 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | 0.87% | 2,750 |
| Jan 7, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | 0.43% | 2,661 |
| Jan 5, 2026 | 45.90 | 46.00 | 45.70 | 46.00 | 46.00 | 0.22% | 2,148 |
| Jan 2, 2026 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 1.77% | 4,790 |
| Dec 30, 2025 | 45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 0.22% | 1,489 |
| Dec 29, 2025 | 44.70 | 45.00 | 44.60 | 45.00 | 45.00 | 0.67% | 2,503 |
| Dec 23, 2025 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | 0.45% | 1,642 |
| Dec 22, 2025 | 44.80 | 45.00 | 44.20 | 44.50 | 44.50 | -0.67% | 2,097 |
| Dec 19, 2025 | 44.80 | 45.00 | 44.40 | 44.80 | 44.80 | - | 5,303 |
| Dec 18, 2025 | 44.50 | 44.90 | 44.30 | 44.80 | 44.80 | 0.67% | 1,285 |
| Dec 17, 2025 | 44.80 | 44.80 | 44.20 | 44.50 | 44.50 | -0.67% | 996 |
| Dec 16, 2025 | 44.60 | 44.90 | 44.00 | 44.80 | 44.80 | 0.67% | 2,690 |
| Dec 15, 2025 | 44.40 | 44.90 | 44.00 | 44.50 | 44.50 | 0.91% | 3,716 |
| Dec 12, 2025 | 44.30 | 44.50 | 44.00 | 44.10 | 44.10 | -0.23% | 2,017 |
| Dec 11, 2025 | 44.60 | 44.60 | 43.80 | 44.20 | 44.20 | 0.45% | 4,297 |
| Dec 10, 2025 | 43.80 | 44.20 | 43.80 | 44.00 | 44.00 | 0.46% | 1,691 |
| Dec 9, 2025 | 44.00 | 44.10 | 43.60 | 43.80 | 43.80 | -0.45% | 1,570 |