Ålandsbanken Abp (LON:0O2N)
London · Delayed Price · Currency is GBP · Price in EUR 50.80
-0.20 (-0.39%)
At close: Mar 27, 2026
LON:0O2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | -0.39% | 1,099 |
| Mar 26, 2026 | 51.60 | 51.60 | 51.00 | 51.00 | 51.00 | -0.39% | 493 |
| Mar 25, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | 1.59% | 181 |
| Mar 24, 2026 | 51.20 | 51.40 | 50.40 | 50.40 | 50.40 | -1.18% | 492 |
| Mar 23, 2026 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 0.39% | 102 |
| Mar 20, 2026 | 50.80 | 50.80 | 50.60 | 50.80 | 50.80 | 1.60% | 49 |
| Mar 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.34% | 813 |
| Mar 18, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.59% | 25 |
| Mar 17, 2026 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 1.00% | 229 |
| Mar 16, 2026 | 50.30 | 50.30 | 49.90 | 49.90 | 49.90 | 0.40% | 49 |
| Mar 13, 2026 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | -0.30% | 469 |
| Mar 12, 2026 | 49.80 | 49.85 | 49.75 | 49.85 | 49.85 | -0.10% | 243 |
| Mar 11, 2026 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 285 |
| Mar 10, 2026 | 49.85 | 50.20 | 49.85 | 50.20 | 50.20 | 2.24% | 15 |
| Mar 9, 2026 | 48.50 | 49.10 | 48.50 | 49.10 | 49.10 | -0.30% | 685 |
| Mar 6, 2026 | 50.05 | 50.05 | 49.25 | 49.25 | 49.25 | -1.89% | 121 |
| Mar 5, 2026 | 50.60 | 50.80 | 50.00 | 50.20 | 50.20 | -1.57% | 322 |
| Mar 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | 34 |
| Mar 3, 2026 | 49.60 | 49.60 | 49.10 | 49.40 | 49.40 | -3.70% | 106 |
| Mar 2, 2026 | 50.60 | 51.30 | 50.60 | 51.30 | 51.30 | 0.20% | 220 |
| Feb 27, 2026 | 50.50 | 51.90 | 50.50 | 51.20 | 51.20 | 1.39% | 350 |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 23 |
| Feb 25, 2026 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -0.20% | 121 |
| Feb 24, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | 0.20% | 349 |
| Feb 23, 2026 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 1.81% | 15 |
| Feb 20, 2026 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -0.80% | 44 |
| Feb 19, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -1.19% | 1,539 |
| Feb 18, 2026 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 173 |
| Feb 17, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 1.01% | 269 |
| Feb 16, 2026 | 49.75 | 49.90 | 49.50 | 49.50 | 49.50 | - | 66 |
| Feb 13, 2026 | 49.05 | 49.50 | 49.05 | 49.50 | 49.50 | -0.40% | 763 |
| 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 |