Ålandsbanken Abp (HEL:ALBBV)
Finland · Delayed Price · Currency is EUR 43.20
+0.40 (0.93%)
At close: Nov 26, 2025
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.50 | 44.90 | 44.90 | -0.22% | 1,922 |
| Oct 22, 2025 | 44.90 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 2,018 |
| Oct 21, 2025 | 44.90 | 45.00 | 44.70 | 44.80 | 44.80 | 0.67% | 998 |
| Oct 20, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 2,415 |
| Oct 17, 2025 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | - | 1,544 |
| Oct 16, 2025 | 44.50 | 45.10 | 44.40 | 45.00 | 45.00 | 1.12% | 2,162 |
| Oct 15, 2025 | 44.80 | 44.90 | 44.30 | 44.50 | 44.50 | -0.89% | 1,597 |
| Oct 14, 2025 | 44.90 | 44.90 | 44.40 | 44.90 | 44.90 | - | 1,062 |
| Oct 13, 2025 | 44.60 | 44.90 | 44.40 | 44.90 | 44.90 | 0.45% | 3,073 |
| Oct 10, 2025 | 44.50 | 44.70 | 44.50 | 44.70 | 44.70 | 0.45% | 3,222 |
| 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 |