Ålandsbanken Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.70	49.70	49.70	49.70	49.70	0.10%	20
Feb 11, 2026	49.50	49.70	49.50	49.65	49.65	0.30%	8
Feb 10, 2026	49.50	49.70	49.50	49.50	49.50	-0.20%	396
Feb 9, 2026	49.70	49.70	49.60	49.60	49.60	0.61%	199
Feb 6, 2026	49.20	49.30	49.15	49.30	49.30	1.02%	92
Feb 5, 2026	48.40	48.80	48.40	48.80	48.80	0.51%	126
Feb 4, 2026	47.80	48.90	47.80	48.55	48.55	1.04%	273
Feb 3, 2026	48.05	48.05	48.00	48.05	48.05	1.80%	38
Feb 2, 2026	47.35	47.35	47.20	47.20	47.20	-0.84%	72
Jan 30, 2026	47.60	47.60	47.60	47.60	47.60	0.85%	300
Jan 29, 2026	47.40	47.55	47.20	47.20	47.20	-0.63%	402
Jan 28, 2026	47.50	47.50	47.50	47.50	47.50	0.53%	1
Jan 27, 2026	47.55	47.55	47.20	47.25	47.25	-0.32%	73
Jan 26, 2026	47.30	47.40	47.10	47.40	47.40	1.50%	278
Jan 23, 2026	46.75	46.75	46.50	46.70	46.70	-0.21%	232
Jan 22, 2026	46.80	46.80	46.80	46.80	46.80	0.86%	207
Jan 21, 2026	46.35	46.40	46.25	46.40	46.40	-	161
Jan 20, 2026	46.25	46.40	46.20	46.40	46.40	0.87%	124
Jan 19, 2026	46.10	46.10	45.80	46.00	46.00	-1.08%	982
Jan 16, 2026	46.50	46.60	46.45	46.50	46.50	-	182
Jan 15, 2026	46.35	46.50	46.35	46.50	46.50	0.43%	104
Jan 14, 2026	46.65	46.65	46.30	46.30	46.30	0.22%	223
Jan 13, 2026	46.20	46.20	46.20	46.20	46.20	-0.65%	373
Jan 12, 2026	46.65	46.70	46.50	46.50	46.50	-0.11%	57
Jan 9, 2026	46.55	46.55	46.55	46.55	46.55	-0.11%	30
Jan 8, 2026	46.20	46.60	46.20	46.60	46.60	1.30%	56
Jan 7, 2026	46.00	46.00	45.80	46.00	46.00	0.11%	680
Jan 5, 2026	45.95	45.95	45.95	45.95	45.95	1.21%	1
Jan 2, 2026	45.40	45.40	45.40	45.40	45.40	0.67%	16
Dec 30, 2025	45.10	45.10	45.10	45.10	45.10	0.22%	34
Dec 29, 2025	44.60	45.00	44.60	45.00	45.00	0.67%	36
Dec 23, 2025	44.65	44.70	44.65	44.70	44.70	0.34%	15
Dec 22, 2025	44.70	44.70	44.30	44.55	44.55	-0.56%	420
Dec 19, 2025	45.00	45.00	44.80	44.80	44.80	0.90%	114
Dec 17, 2025	44.70	44.70	44.40	44.40	44.40	-1.11%	5
Dec 16, 2025	44.90	44.90	44.90	44.90	44.90	0.90%	385
Dec 15, 2025	44.80	44.80	44.50	44.50	44.50	0.68%	462
Dec 11, 2025	44.20	44.20	44.10	44.20	44.20	0.45%	141
Dec 9, 2025	44.00	44.00	44.00	44.00	44.00	0.23%	35
Dec 8, 2025	44.20	44.20	43.90	43.90	43.90	0.23%	129
Dec 4, 2025	44.30	44.30	43.80	43.80	43.80	-0.68%	48
Dec 3, 2025	44.40	44.40	44.10	44.10	44.10	1.85%	177
Dec 1, 2025	43.30	43.30	43.30	43.30	43.30	-0.46%	30
Nov 28, 2025	43.25	43.50	43.25	43.50	43.50	0.69%	219
Nov 27, 2025	43.20	43.20	43.20	43.20	43.20	-	18
Nov 26, 2025	43.00	43.50	43.00	43.20	43.20	0.58%	101
Nov 25, 2025	43.80	43.90	42.95	42.95	42.95	-3.05%	70
Nov 24, 2025	44.30	44.30	44.30	44.30	44.30	1.61%	8
Nov 21, 2025	43.60	43.60	43.60	43.60	43.60	-0.23%	169
Nov 20, 2025	44.35	44.35	43.70	43.70	43.70	-0.91%	3