Ålandsbanken Abp (HEL:ALBBV)
Finland · Delayed Price · Currency is EUR 42.50
-0.30 (-0.70%)
Sep 8, 2025, 6:29 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 38.70 | 39.10 | 38.60 | 39.00 | 39.00 | 0.78% | 1,464 |
| Jul 30, 2025 | 39.00 | 39.10 | 38.70 | 38.70 | 38.70 | 0.26% | 2,833 |
| Jul 29, 2025 | 39.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 6,306 |
| Jul 28, 2025 | 38.90 | 39.00 | 38.40 | 39.00 | 39.00 | 1.30% | 2,016 |
| Jul 25, 2025 | 38.30 | 38.90 | 38.20 | 38.50 | 38.50 | - | 1,284 |
| Jul 24, 2025 | 38.70 | 38.80 | 38.40 | 38.50 | 38.50 | -0.52% | 1,979 |
| Jul 23, 2025 | 38.50 | 38.70 | 38.40 | 38.70 | 38.70 | 0.26% | 1,103 |
| Jul 22, 2025 | 38.50 | 38.70 | 38.40 | 38.60 | 38.60 | - | 852 |
| Jul 21, 2025 | 38.50 | 38.60 | 38.20 | 38.60 | 38.60 | 0.52% | 2,082 |
| Jul 18, 2025 | 38.40 | 38.60 | 38.00 | 38.40 | 38.40 | - | 1,690 |
| Jul 17, 2025 | 38.00 | 38.40 | 37.70 | 38.40 | 38.40 | 1.32% | 4,505 |
| Jul 16, 2025 | 37.70 | 38.00 | 37.70 | 37.90 | 37.90 | 0.53% | 1,756 |
| Jul 15, 2025 | 37.80 | 37.80 | 37.40 | 37.70 | 37.70 | -0.26% | 676 |
| Jul 14, 2025 | 37.80 | 37.80 | 37.50 | 37.80 | 37.80 | 0.27% | 552 |
| Jul 11, 2025 | 37.50 | 37.80 | 37.40 | 37.70 | 37.70 | 0.53% | 2,189 |
| Jul 10, 2025 | 37.60 | 37.70 | 37.30 | 37.50 | 37.50 | -0.27% | 2,758 |
| Jul 9, 2025 | 37.30 | 37.60 | 37.20 | 37.60 | 37.60 | 1.35% | 3,271 |
| Jul 8, 2025 | 37.10 | 37.20 | 37.00 | 37.10 | 37.10 | - | 864 |
| Jul 7, 2025 | 37.10 | 37.30 | 36.80 | 37.10 | 37.10 | - | 2,088 |
| Jul 4, 2025 | 36.70 | 37.20 | 36.70 | 37.10 | 37.10 | -0.27% | 1,334 |
| Jul 3, 2025 | 37.10 | 37.30 | 37.00 | 37.20 | 37.20 | 0.27% | 819 |
| Jul 2, 2025 | 36.70 | 37.20 | 36.70 | 37.10 | 37.10 | -0.27% | 1,242 |
| Jul 1, 2025 | 37.00 | 37.20 | 36.60 | 37.20 | 37.20 | 0.54% | 947 |
| Jun 30, 2025 | 37.10 | 37.10 | 36.80 | 37.00 | 37.00 | -0.27% | 2,429 |