Ålandsbanken Abp (LON:0O2M)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 44.10
0.00 (0.00%)
At close: Nov 9, 2026
LON:0O2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.68% | 4 |
| Nov 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.45% | 50 |
| Nov 2, 2026 | 45.50 | 45.50 | 44.90 | 44.90 | 44.90 | 1.58% | 16 |
| Oct 30, 2026 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 1.49% | 3 |
| Oct 28, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.57% | 10 |
| Oct 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | 14 |
| Oct 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.07% | 116 |
| Oct 22, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.23% | 23 |
| Oct 19, 2026 | 43.90 | 43.90 | 43.40 | 43.40 | 43.40 | 1.88% | 67 |
| Oct 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.62% | 26 |
| Oct 15, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.03% | 2 |
| Oct 14, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.57% | 4 |
| Oct 13, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 1.85% | 27 |
| Oct 12, 2026 | 43.10 | 43.20 | 43.10 | 43.20 | 43.20 | -0.23% | 26 |
| Oct 9, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.04% | 1 |
| Oct 8, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.34% | 11 |
| Oct 7, 2026 | 44.30 | 44.50 | 44.05 | 44.05 | 44.05 | -1.23% | 96 |
| Oct 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.11% | 1 |
| Oct 5, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.02% | 35 |
| Oct 2, 2026 | 44.50 | 44.50 | 44.10 | 44.10 | 44.10 | -1.12% | 28 |
| Oct 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 10 |
| Sep 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Sep 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | 45 |
| Sep 25, 2026 | 45.50 | 46.00 | 45.10 | 45.10 | 45.10 | 0.11% | 43 |
| Sep 24, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.85% | 5 |
| Sep 21, 2026 | 45.40 | 45.90 | 45.40 | 45.90 | 45.90 | 2.46% | 76 |
| Sep 18, 2026 | 45.70 | 45.70 | 44.80 | 44.80 | 44.80 | -1.10% | 15 |
| Sep 11, 2026 | 45.50 | 45.50 | 45.00 | 45.30 | 45.30 | -0.88% | 112 |
| Sep 7, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | 17 |
| Sep 4, 2026 | 45.80 | 45.90 | 45.80 | 45.80 | 45.80 | -0.22% | 17 |
| Sep 3, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 18 |
| Sep 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.11% | 30 |
| Sep 1, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | 31 |
| Aug 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | 37 |
| Aug 28, 2026 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | 1.97% | 22 |
| Aug 27, 2026 | 46.30 | 46.30 | 45.70 | 45.70 | 45.70 | -0.98% | 82 |
| Aug 26, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.54% | 47 |
| Aug 25, 2026 | 46.10 | 46.40 | 46.10 | 46.40 | 46.40 | 0.22% | 50 |
| Aug 24, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | 40 |
| Aug 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | 10 |
| Aug 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.08% | 8 |
| Aug 17, 2026 | 46.85 | 46.85 | 46.30 | 46.30 | 46.30 | -0.64% | 4 |
| Aug 14, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | 0.54% | 6 |
| Jul 30, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.32% | 30 |
| Jul 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.11% | 2 |
| Jul 28, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.54% | 7 |
| Jul 27, 2026 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | -0.43% | 62 |
| Jul 24, 2026 | 45.00 | 46.40 | 45.00 | 46.10 | 46.10 | 0.44% | 10 |
| Jul 20, 2026 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | 1.32% | 6 |
| Jul 17, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.30 | -2.64% | 2 |