Ålandsbanken Abp (LON:0O2M)
London · Delayed Price · Currency is GBP · Price in EUR 45.05
-0.85 (-1.85%)
At close: Sep 24, 2026
LON:0O2M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 47.05 | 47.30 | 47.05 | 47.30 | 46.53 | -0.21% | 32 |
| Jul 15, 2026 | 47.40 | 47.40 | 46.60 | 47.40 | 46.63 | 2.38% | 81 |
| Jul 14, 2026 | 45.20 | 46.30 | 45.20 | 46.30 | 45.55 | -1.49% | 135 |
| Jul 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.23 | 1.29% | 37 |
| Jul 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.64 | 0.54% | 10 |
| Jul 9, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 45.40 | 0.33% | 2 |
| Jul 8, 2026 | 45.80 | 46.30 | 45.80 | 46.00 | 45.25 | -1.50% | 53 |
| Jul 7, 2026 | 46.70 | 46.70 | 46.00 | 46.70 | 45.94 | 1.08% | 30 |
| Jul 6, 2026 | 46.50 | 46.50 | 46.20 | 46.20 | 45.45 | -1.28% | 32 |
| Jul 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.04 | 1.74% | 47 |
| Jul 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.25 | 2.68% | 20 |
| Jul 1, 2026 | 45.70 | 45.70 | 44.80 | 44.80 | 44.07 | -3.03% | 127 |
| Jun 30, 2026 | 46.15 | 46.20 | 46.15 | 46.20 | 45.45 | -1.70% | 50 |
| Jun 29, 2026 | 46.30 | 47.10 | 46.30 | 47.00 | 46.23 | 2.17% | 57 |
| Jun 25, 2026 | 46.75 | 46.75 | 46.00 | 46.00 | 45.25 | 4.78% | 76 |
| Jun 24, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.19 | 1.15% | 68 |
| Jun 22, 2026 | 43.40 | 43.40 | 43.20 | 43.40 | 42.69 | -3.98% | 76 |
| Jun 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.46 | 2.38% | 54 |
| Jun 12, 2026 | 44.40 | 44.40 | 44.15 | 44.15 | 43.43 | -0.79% | 3 |
| Jun 5, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 43.78 | -0.89% | 75 |
| Jun 4, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.17 | -0.22% | 2 |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.27 | 1.12% | 29 |
| May 29, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 43.78 | 1.14% | 40 |