Ålandsbanken Abp (LON:0O2N)
London · Delayed Price · Currency is GBP · Price in EUR 42.40
+0.60 (1.44%)
At close: Aug 26, 2025
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 260 |
| Aug 27, 2025 | 42.70 | 42.70 | 42.40 | 42.40 | 42.40 | - | 326 |
| Aug 26, 2025 | 42.25 | 42.40 | 42.20 | 42.40 | 42.40 | 1.44% | 461 |
| Aug 25, 2025 | 41.60 | 42.00 | 41.60 | 41.80 | 41.80 | 0.72% | 496 |
| Aug 22, 2025 | 41.50 | 41.50 | 41.25 | 41.50 | 41.50 | 0.24% | 394 |
| Aug 21, 2025 | 39.95 | 41.90 | 39.95 | 41.40 | 41.40 | 3.89% | 1,084 |
| Aug 20, 2025 | 39.90 | 39.90 | 39.85 | 39.85 | 39.85 | -0.13% | 200 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.25% | 100 |
| Aug 18, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -0.25% | 195 |
| Aug 15, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.76% | 100 |
| Aug 14, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | 0.51% | 130 |
| Aug 12, 2025 | 39.50 | 39.50 | 39.10 | 39.40 | 39.40 | 0.51% | 189 |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 108 |
| Aug 6, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | - | 340 |
| Aug 5, 2025 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | 0.51% | 100 |
| Aug 4, 2025 | 39.20 | 39.20 | 38.80 | 39.00 | 39.00 | -0.26% | 129 |
| Aug 1, 2025 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | 1.03% | 71 |
| Jul 31, 2025 | 39.00 | 39.10 | 38.70 | 38.70 | 38.70 | - | 65 |
| Jul 30, 2025 | 38.80 | 39.00 | 38.70 | 38.70 | 38.70 | -0.51% | 464 |
| Jul 29, 2025 | 38.20 | 38.90 | 38.20 | 38.90 | 38.90 | 1.30% | 200 |
| Jul 28, 2025 | 38.90 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | 234 |
| Jul 25, 2025 | 38.30 | 38.80 | 38.30 | 38.60 | 38.60 | 0.26% | 556 |
| Jul 24, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -0.52% | 225 |
| Jul 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 79 |
| Jul 22, 2025 | 38.60 | 38.70 | 38.40 | 38.70 | 38.70 | 0.78% | 174 |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.26% | 2 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.79% | 101 |
| Jul 17, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | 0.53% | 7 |
| Jul 16, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 120 |
| Jul 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.80% | 8 |
| Jul 14, 2025 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | 0.27% | 172 |
| Jul 10, 2025 | 37.65 | 37.65 | 37.40 | 37.40 | 37.40 | - | 168 |
| Jul 9, 2025 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | 0.54% | 176 |
| Jul 8, 2025 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 0.27% | 32 |
| Jul 7, 2025 | 37.40 | 37.40 | 37.10 | 37.10 | 37.10 | 0.54% | 32 |
| Jul 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.81% | 5 |
| Jul 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | 145 |
| Jul 2, 2025 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | 658 |
| Jun 30, 2025 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | -0.27% | 475 |
| Jun 26, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.14% | 300 |
| Jun 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.96% | 100 |
| Jun 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 146 |
| Jun 16, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | 269 |
| Jun 13, 2025 | 37.00 | 37.00 | 36.90 | 37.00 | 37.00 | -0.54% | 130 |
| Jun 12, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 112 |
| Jun 11, 2025 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -0.27% | 306 |
| Jun 10, 2025 | 36.90 | 37.10 | 36.90 | 37.10 | 37.10 | -0.27% | 11 |
| Jun 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 35 |
| Jun 6, 2025 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 0.54% | 5 |
| Jun 5, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 0.82% | 124 |