Ålandsbanken Abp (HEL:ALBBV)
Finland · Delayed Price · Currency is EUR 46.70
+0.10 (0.21%)
At close: Jan 9, 2026
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 44.40 | 44.50 | 43.60 | 44.00 | 44.00 | -0.90% | 1,804 |
| Dec 5, 2025 | 43.70 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | 840 |
| Dec 4, 2025 | 44.20 | 44.30 | 43.80 | 44.00 | 44.00 | -0.68% | 1,421 |
| Dec 3, 2025 | 43.70 | 44.50 | 43.70 | 44.30 | 44.30 | 1.61% | 2,407 |
| Dec 2, 2025 | 43.10 | 43.90 | 43.10 | 43.60 | 43.60 | 1.16% | 894 |
| Dec 1, 2025 | 43.40 | 43.60 | 42.70 | 43.10 | 43.10 | -0.92% | 3,545 |
| Nov 28, 2025 | 42.90 | 44.00 | 42.80 | 43.50 | 43.50 | 1.40% | 1,722 |
| Nov 27, 2025 | 43.20 | 43.70 | 42.90 | 42.90 | 42.90 | -0.69% | 2,391 |
| Nov 26, 2025 | 43.00 | 43.50 | 42.90 | 43.20 | 43.20 | 0.93% | 1,659 |
| Nov 25, 2025 | 43.90 | 44.20 | 42.80 | 42.80 | 42.80 | -2.51% | 2,895 |
| Nov 24, 2025 | 44.00 | 44.40 | 43.90 | 43.90 | 43.90 | -0.23% | 1,243 |
| Nov 21, 2025 | 43.80 | 44.00 | 43.50 | 44.00 | 44.00 | 0.69% | 1,863 |
| Nov 20, 2025 | 43.80 | 44.40 | 43.50 | 43.70 | 43.70 | - | 2,070 |
| Nov 19, 2025 | 44.20 | 44.40 | 43.70 | 43.70 | 43.70 | -1.58% | 3,452 |
| Nov 18, 2025 | 44.70 | 44.90 | 44.10 | 44.40 | 44.40 | -1.11% | 1,079 |
| Nov 17, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 44.90 | -0.22% | 2,813 |
| Nov 14, 2025 | 45.20 | 45.50 | 44.80 | 45.00 | 45.00 | -0.66% | 1,472 |
| Nov 13, 2025 | 45.40 | 45.50 | 45.20 | 45.30 | 45.30 | 0.22% | 1,506 |
| Nov 12, 2025 | 45.50 | 45.50 | 44.90 | 45.20 | 45.20 | -0.22% | 1,939 |
| Nov 11, 2025 | 45.40 | 45.60 | 45.20 | 45.30 | 45.30 | - | 4,387 |
| Nov 10, 2025 | 45.70 | 45.70 | 45.10 | 45.30 | 45.30 | -0.88% | 2,155 |
| Nov 7, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 1.33% | 5,577 |
| Nov 6, 2025 | 45.00 | 45.40 | 44.90 | 45.10 | 45.10 | -0.66% | 2,279 |
| Nov 5, 2025 | 45.00 | 45.50 | 44.90 | 45.40 | 45.40 | 0.89% | 1,583 |
| Nov 4, 2025 | 45.40 | 45.40 | 44.80 | 45.00 | 45.00 | -0.44% | 5,965 |
| Nov 3, 2025 | 45.30 | 45.40 | 45.10 | 45.20 | 45.20 | -0.22% | 1,413 |
| Oct 31, 2025 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | 0.44% | 1,594 |
| Oct 30, 2025 | 45.00 | 45.20 | 44.80 | 45.10 | 45.10 | 0.22% | 1,119 |
| Oct 29, 2025 | 45.00 | 45.30 | 44.80 | 45.00 | 45.00 | - | 1,086 |
| Oct 28, 2025 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | - | 2,310 |
| Oct 27, 2025 | 44.70 | 45.10 | 44.70 | 45.00 | 45.00 | 0.90% | 2,572 |
| Oct 24, 2025 | 44.80 | 44.80 | 44.30 | 44.60 | 44.60 | -0.67% | 2,209 |