Ålandsbanken Abp (HEL:ALBBV)
Finland · Delayed Price · Currency is EUR 44.50
0.00 (0.00%)
Oct 9, 2025, 6:29 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.60 | 44.80 | 44.40 | 44.50 | 44.50 | - | 3,515 |
| Oct 8, 2025 | 44.50 | 44.60 | 44.10 | 44.50 | 44.50 | - | 3,126 |
| Oct 7, 2025 | 44.30 | 44.50 | 44.00 | 44.50 | 44.50 | 0.68% | 1,723 |
| Oct 6, 2025 | 44.00 | 44.30 | 43.90 | 44.20 | 44.20 | 0.91% | 1,647 |
| Oct 3, 2025 | 43.70 | 44.10 | 43.70 | 43.80 | 43.80 | 0.23% | 5,065 |
| Oct 2, 2025 | 43.70 | 44.70 | 43.60 | 43.70 | 43.70 | - | 3,524 |
| Oct 1, 2025 | 43.00 | 43.80 | 43.00 | 43.70 | 43.70 | 1.63% | 3,578 |
| Sep 30, 2025 | 43.40 | 43.50 | 43.00 | 43.00 | 43.00 | -0.92% | 1,466 |
| Sep 29, 2025 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | 0.93% | 2,447 |
| Sep 26, 2025 | 42.60 | 43.30 | 42.60 | 43.00 | 43.00 | 0.94% | 1,921 |
| Sep 25, 2025 | 43.20 | 43.20 | 42.40 | 42.60 | 42.60 | -1.16% | 924 |
| Sep 24, 2025 | 42.90 | 43.20 | 42.70 | 43.10 | 43.10 | 0.70% | 593 |
| Sep 23, 2025 | 43.10 | 43.20 | 42.80 | 42.80 | 42.80 | -0.70% | 697 |
| Sep 22, 2025 | 42.50 | 43.40 | 42.50 | 43.10 | 43.10 | 1.89% | 3,229 |
| Sep 19, 2025 | 42.40 | 42.50 | 42.10 | 42.30 | 42.30 | 0.71% | 1,953 |
| Sep 18, 2025 | 42.30 | 42.70 | 42.00 | 42.00 | 42.00 | -1.41% | 6,563 |
| Sep 17, 2025 | 42.50 | 42.60 | 42.30 | 42.60 | 42.60 | 0.24% | 1,579 |
| Sep 16, 2025 | 42.50 | 42.70 | 42.20 | 42.50 | 42.50 | 0.71% | 939 |
| Sep 15, 2025 | 42.50 | 42.70 | 42.20 | 42.20 | 42.20 | -0.94% | 1,309 |
| Sep 12, 2025 | 42.30 | 42.60 | 42.10 | 42.60 | 42.60 | 0.95% | 4,147 |
| Sep 11, 2025 | 42.50 | 42.50 | 42.00 | 42.20 | 42.20 | -0.24% | 1,889 |
| Sep 10, 2025 | 42.70 | 42.70 | 42.30 | 42.30 | 42.30 | - | 1,903 |
| Sep 9, 2025 | 42.50 | 42.70 | 42.00 | 42.30 | 42.30 | -0.47% | 3,104 |
| Sep 8, 2025 | 42.80 | 42.80 | 42.30 | 42.50 | 42.50 | -0.70% | 1,766 |
| Sep 5, 2025 | 42.50 | 42.80 | 42.30 | 42.80 | 42.80 | 1.18% | 4,024 |
| Sep 4, 2025 | 42.30 | 42.50 | 41.90 | 42.30 | 42.30 | - | 1,942 |
| Sep 3, 2025 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 0.71% | 1,682 |
| Sep 2, 2025 | 42.00 | 42.30 | 41.90 | 42.00 | 42.00 | 0.24% | 375 |
| Sep 1, 2025 | 42.20 | 42.40 | 41.90 | 41.90 | 41.90 | -0.71% | 2,615 |
| Aug 29, 2025 | 42.20 | 42.20 | 41.80 | 42.20 | 42.20 | 0.48% | 864 |
| Aug 28, 2025 | 42.40 | 42.40 | 41.40 | 42.00 | 42.00 | -0.94% | 2,012 |
| Aug 27, 2025 | 42.60 | 42.70 | 42.20 | 42.40 | 42.40 | -0.47% | 4,578 |
| Aug 26, 2025 | 42.30 | 42.60 | 42.10 | 42.60 | 42.60 | 1.43% | 2,964 |
| Aug 25, 2025 | 41.40 | 42.30 | 41.40 | 42.00 | 42.00 | 1.45% | 6,552 |
| Aug 22, 2025 | 41.30 | 41.50 | 41.10 | 41.40 | 41.40 | 0.73% | 3,647 |
| Aug 21, 2025 | 39.90 | 41.90 | 39.90 | 41.10 | 41.10 | 3.27% | 9,134 |
| Aug 20, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | - | 891 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | 0.25% | 1,081 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.60 | 39.70 | 39.70 | -0.50% | 640 |
| Aug 15, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 1,388 |
| Aug 14, 2025 | 39.00 | 39.70 | 39.00 | 39.60 | 39.60 | 1.28% | 4,076 |
| Aug 13, 2025 | 39.40 | 39.50 | 38.90 | 39.10 | 39.10 | -0.76% | 1,792 |
| Aug 12, 2025 | 39.50 | 39.50 | 38.70 | 39.40 | 39.40 | - | 809 |
| Aug 11, 2025 | 39.00 | 39.50 | 39.00 | 39.40 | 39.40 | 0.51% | 2,800 |
| Aug 8, 2025 | 39.20 | 39.30 | 39.00 | 39.20 | 39.20 | 0.51% | 1,125 |
| Aug 7, 2025 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | -0.51% | 1,550 |
| Aug 6, 2025 | 39.20 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | 1,061 |
| Aug 5, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | - | 654 |
| Aug 4, 2025 | 38.90 | 39.20 | 38.70 | 39.00 | 39.00 | 0.26% | 573 |
| Aug 1, 2025 | 39.00 | 39.20 | 38.80 | 38.90 | 38.90 | -0.26% | 590 |