Helsinki - Delayed Quote EUR

Aktia Pankki Oyj (AKTIA.HE)

Compare
9.23 -0.05 (-0.54%)
At close: 6:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 9.31 9.41 9.21 9.23 9.23 55,111
Nov 5, 2024 9.29 9.29 9.22 9.28 9.28 23,825
Nov 4, 2024 9.27 9.33 9.25 9.27 9.27 26,194
Nov 1, 2024 9.26 9.33 9.25 9.27 9.27 35,363
Oct 31, 2024 9.37 9.37 9.25 9.27 9.27 20,004
Oct 30, 2024 9.32 9.34 9.25 9.27 9.27 60,382
Oct 29, 2024 9.39 9.39 9.28 9.28 9.28 23,296
Oct 28, 2024 9.30 9.36 9.27 9.33 9.33 26,037
Oct 25, 2024 9.35 9.37 9.27 9.27 9.27 21,482
Oct 24, 2024 9.42 9.43 9.37 9.37 9.37 15,231
Oct 23, 2024 9.41 9.43 9.35 9.36 9.36 25,648
Oct 22, 2024 9.36 9.42 9.33 9.37 9.37 24,254
Oct 21, 2024 9.36 9.41 9.35 9.35 9.35 25,246
Oct 18, 2024 9.35 9.39 9.28 9.36 9.36 31,087
Oct 17, 2024 9.24 9.37 9.24 9.35 9.35 40,654
Oct 16, 2024 9.28 9.29 9.22 9.24 9.24 20,087
Oct 15, 2024 9.23 9.28 9.21 9.27 9.27 16,125
Oct 14, 2024 9.24 9.26 9.20 9.24 9.24 13,341
Oct 11, 2024 9.23 9.28 9.23 9.23 9.23 13,586
Oct 10, 2024 9.24 9.28 9.20 9.23 9.23 15,184
Oct 9, 2024 9.18 9.25 9.17 9.22 9.22 27,592
Oct 8, 2024 9.20 9.22 9.15 9.18 9.18 33,718
Oct 7, 2024 9.25 9.25 9.20 9.20 9.20 15,186
Oct 4, 2024 9.19 9.28 9.19 9.24 9.24 21,764
Oct 3, 2024 9.26 9.27 9.18 9.18 9.18 29,003
Oct 2, 2024 9.25 9.28 9.22 9.24 9.24 17,732
Oct 1, 2024 9.31 9.34 9.25 9.25 9.25 45,608
Sep 30, 2024 9.28 9.37 9.28 9.30 9.30 30,397
Sep 27, 2024 9.31 9.33 9.28 9.28 9.28 33,102
Sep 26, 2024 9.24 9.34 9.24 9.31 9.31 40,430
Sep 25, 2024 9.17 9.26 9.16 9.24 9.24 119,676
Sep 24, 2024 9.20 9.22 9.17 9.20 9.20 62,394
Sep 23, 2024 9.21 9.22 9.16 9.17 9.17 51,160
Sep 20, 2024 9.35 9.37 9.17 9.21 9.21 53,271
Sep 19, 2024 9.37 9.42 9.29 9.29 9.29 48,076
Sep 18, 2024 9.36 9.37 9.31 9.35 9.35 32,311
Sep 17, 2024 9.30 9.37 9.30 9.34 9.34 43,493
Sep 16, 2024 9.15 9.27 9.15 9.25 9.25 42,047
Sep 13, 2024 9.13 9.17 9.11 9.12 9.12 14,748
Sep 12, 2024 9.17 9.21 9.11 9.12 9.12 24,450
Sep 11, 2024 9.18 9.22 9.17 9.17 9.17 20,836
Sep 10, 2024 9.20 9.26 9.16 9.16 9.16 19,630
Sep 9, 2024 9.16 9.25 9.16 9.20 9.20 16,600
Sep 6, 2024 9.33 9.33 9.18 9.20 9.20 23,563
Sep 5, 2024 9.32 9.33 9.25 9.25 9.25 21,684
Sep 4, 2024 9.25 9.32 9.22 9.28 9.28 15,761
Sep 3, 2024 9.27 9.35 9.24 9.25 9.25 21,638
Sep 2, 2024 9.26 9.33 9.25 9.27 9.27 18,415
Aug 30, 2024 9.30 9.35 9.27 9.31 9.31 25,523
Aug 29, 2024 9.30 9.36 9.26 9.30 9.30 18,301
Aug 28, 2024 9.31 9.34 9.21 9.30 9.30 58,648
Aug 27, 2024 9.39 9.40 9.31 9.31 9.31 16,304
Aug 26, 2024 9.39 9.43 9.35 9.40 9.40 14,319
Aug 23, 2024 9.37 9.44 9.36 9.39 9.39 22,263
Aug 22, 2024 9.36 9.40 9.31 9.35 9.35 24,313
Aug 21, 2024 9.35 9.43 9.31 9.36 9.36 19,096
Aug 20, 2024 9.41 9.43 9.32 9.36 9.36 26,034
Aug 19, 2024 9.35 9.41 9.35 9.40 9.40 33,833
Aug 16, 2024 9.34 9.42 9.32 9.37 9.37 23,502
Aug 15, 2024 9.28 9.40 9.27 9.40 9.40 20,619
Aug 14, 2024 9.22 9.28 9.20 9.27 9.27 23,494
Aug 13, 2024 9.19 9.25 9.19 9.22 9.22 10,934
Aug 12, 2024 9.23 9.29 9.18 9.18 9.18 21,288
Aug 9, 2024 9.22 9.28 9.18 9.21 9.21 12,604
Aug 8, 2024 9.20 9.21 9.10 9.18 9.18 17,877
Aug 7, 2024 9.20 9.21 9.08 9.18 9.18 32,332
Aug 6, 2024 9.15 9.26 9.06 9.12 9.12 54,050
Aug 5, 2024 9.28 9.28 8.96 9.14 9.14 70,874
Aug 2, 2024 9.48 9.55 9.33 9.41 9.41 88,371
Aug 1, 2024 9.30 9.37 9.20 9.22 9.22 22,848
Jul 31, 2024 9.47 9.48 9.33 9.33 9.33 15,509
Jul 30, 2024 9.36 9.46 9.36 9.45 9.45 15,295
Jul 29, 2024 9.33 9.41 9.31 9.34 9.34 25,794
Jul 26, 2024 9.39 9.39 9.30 9.33 9.33 16,186
Jul 25, 2024 9.24 9.33 9.24 9.31 9.31 23,968
Jul 24, 2024 9.33 9.34 9.22 9.31 9.31 19,606
Jul 23, 2024 9.34 9.37 9.28 9.35 9.35 14,533
Jul 22, 2024 9.25 9.40 9.25 9.34 9.34 22,932
Jul 19, 2024 9.23 9.25 9.16 9.25 9.25 11,805
Jul 18, 2024 9.20 9.24 9.15 9.22 9.22 12,886
Jul 17, 2024 9.25 9.25 9.12 9.14 9.14 21,045
Jul 16, 2024 9.22 9.23 9.16 9.16 9.16 29,784
Jul 15, 2024 9.35 9.36 9.20 9.20 9.20 38,925
Jul 12, 2024 9.20 9.32 9.20 9.30 9.30 21,293
Jul 11, 2024 9.19 9.27 9.19 9.21 9.21 13,515
Jul 10, 2024 9.18 9.25 9.16 9.23 9.23 13,663
Jul 9, 2024 9.25 9.28 9.19 9.21 9.21 36,124
Jul 8, 2024 9.23 9.25 9.19 9.25 9.25 25,145
Jul 5, 2024 9.25 9.30 9.22 9.23 9.23 20,391
Jul 4, 2024 9.25 9.32 9.24 9.26 9.26 27,405
Jul 3, 2024 9.27 9.29 9.23 9.25 9.25 16,637
Jul 2, 2024 9.37 9.37 9.26 9.29 9.29 17,010
Jul 1, 2024 9.32 9.38 9.30 9.37 9.37 27,033
Jun 28, 2024 9.30 9.32 9.21 9.26 9.26 29,556
Jun 27, 2024 9.22 9.32 9.20 9.31 9.31 27,731
Jun 26, 2024 9.28 9.36 9.20 9.22 9.22 23,134
Jun 25, 2024 9.34 9.39 9.31 9.34 9.34 28,825
Jun 24, 2024 9.37 9.38 9.27 9.34 9.34 19,002
Jun 20, 2024 9.30 9.39 9.29 9.39 9.39 16,119
Jun 19, 2024 9.32 9.36 9.28 9.30 9.30 25,522
Jun 18, 2024 9.24 9.32 9.23 9.32 9.32 16,373
Jun 17, 2024 9.19 9.24 9.15 9.22 9.22 42,676
Jun 14, 2024 9.19 9.23 9.15 9.19 9.19 33,600
Jun 13, 2024 9.29 9.29 9.17 9.17 9.17 25,993
Jun 12, 2024 9.15 9.32 9.15 9.31 9.31 32,345
Jun 11, 2024 9.19 9.20 9.09 9.12 9.12 39,239
Jun 10, 2024 9.18 9.22 9.11 9.20 9.20 31,624
Jun 7, 2024 9.21 9.26 9.19 9.19 9.19 27,530
Jun 6, 2024 9.20 9.26 9.14 9.21 9.21 45,683
Jun 5, 2024 9.28 9.30 9.17 9.19 9.19 31,257
Jun 4, 2024 9.45 9.45 9.26 9.26 9.26 151,691
Jun 3, 2024 9.46 9.53 9.43 9.44 9.44 33,149
May 31, 2024 9.41 9.50 9.38 9.45 9.45 31,692
May 30, 2024 9.41 9.46 9.37 9.41 9.41 26,787
May 29, 2024 9.55 9.55 9.36 9.36 9.36 46,300
May 28, 2024 9.49 9.55 9.49 9.55 9.55 25,341
May 27, 2024 9.41 9.52 9.41 9.48 9.48 30,729
May 24, 2024 9.44 9.45 9.36 9.41 9.41 21,541
May 23, 2024 9.50 9.53 9.44 9.46 9.46 45,108
May 22, 2024 9.54 9.56 9.50 9.53 9.53 19,369
May 21, 2024 9.50 9.56 9.46 9.54 9.54 208,872
May 20, 2024 9.54 9.59 9.50 9.53 9.53 28,028
May 17, 2024 9.52 9.64 9.52 9.54 9.54 20,809
May 16, 2024 9.54 9.58 9.48 9.52 9.52 34,275
May 15, 2024 9.65 9.69 9.53 9.54 9.54 60,278
May 14, 2024 9.77 9.80 9.63 9.65 9.65 48,583
May 13, 2024 9.70 9.78 9.65 9.76 9.76 24,054
May 10, 2024 9.58 9.79 9.58 9.70 9.70 50,451
May 8, 2024 9.73 9.79 9.57 9.58 9.58 49,340
May 7, 2024 9.60 9.79 9.58 9.75 9.75 78,291
May 6, 2024 9.48 9.60 9.47 9.60 9.60 2,567,288
May 3, 2024 9.51 9.62 9.44 9.48 9.48 52,812
May 2, 2024 9.56 9.67 9.54 9.57 9.57 80,365
Apr 30, 2024 9.30 9.64 9.27 9.56 9.56 230,885
Apr 29, 2024 9.05 9.11 9.03 9.04 9.04 37,205
Apr 26, 2024 9.00 9.12 9.00 9.07 9.07 37,480
Apr 25, 2024 9.06 9.10 8.98 9.00 9.00 37,762
Apr 24, 2024 9.13 9.14 9.05 9.06 9.06 32,333
Apr 23, 2024 9.08 9.16 9.07 9.13 9.13 29,205
Apr 22, 2024 8.91 9.11 8.91 9.08 9.08 68,540
Apr 19, 2024 8.94 8.96 8.90 8.91 8.91 29,185
Apr 18, 2024 8.96 8.97 8.89 8.97 8.97 46,561
Apr 17, 2024 8.91 9.00 8.90 8.93 8.93 34,762
Apr 16, 2024 9.00 9.01 8.91 8.94 8.94 81,259
Apr 15, 2024 9.08 9.12 9.02 9.02 9.02 65,440
Apr 12, 2024 9.08 9.22 9.07 9.08 9.08 48,273
Apr 11, 2024 9.21 9.25 9.05 9.08 9.08 61,969
Apr 10, 2024 9.27 9.32 9.20 9.23 9.23 22,902
Apr 9, 2024 9.29 9.33 9.21 9.25 9.25 74,118
Apr 8, 2024 9.20 9.29 9.15 9.24 9.24 61,274
Apr 5, 2024 9.26 9.32 9.18 9.20 9.20 87,800
Apr 4, 2024 0.70 Dividend
Apr 4, 2024 9.47 9.47 9.25 9.27 9.27 194,816
Apr 3, 2024 10.06 10.22 10.02 10.16 9.46 172,933
Apr 2, 2024 10.10 10.28 10.04 10.22 9.52 156,999
Mar 28, 2024 9.94 10.06 9.94 10.02 9.33 124,958
Mar 27, 2024 9.76 9.95 9.74 9.94 9.26 117,767
Mar 26, 2024 9.72 9.78 9.65 9.76 9.09 81,559
Mar 25, 2024 9.54 9.70 9.54 9.69 9.02 71,517
Mar 22, 2024 9.44 9.60 9.42 9.54 8.88 75,299
Mar 21, 2024 9.50 9.50 9.35 9.46 8.81 43,029
Mar 20, 2024 9.38 9.40 9.29 9.31 8.67 28,571
Mar 19, 2024 9.25 9.37 9.20 9.37 8.72 33,745
Mar 18, 2024 9.30 9.32 9.20 9.24 8.60 51,539
Mar 15, 2024 9.37 9.43 9.30 9.30 8.66 25,720
Mar 14, 2024 9.42 9.44 9.35 9.35 8.71 31,314
Mar 13, 2024 9.47 9.53 9.41 9.41 8.76 40,808
Mar 12, 2024 9.40 9.45 9.35 9.44 8.79 36,547
Mar 11, 2024 9.42 9.46 9.32 9.40 8.75 63,082
Mar 8, 2024 9.38 9.45 9.37 9.42 8.77 55,284
Mar 7, 2024 9.23 9.38 9.22 9.36 8.72 195,886
Mar 6, 2024 9.22 9.26 9.19 9.23 8.59 58,354
Mar 5, 2024 9.23 9.25 9.19 9.22 8.58 29,294
Mar 4, 2024 9.24 9.28 9.22 9.24 8.60 30,954
Mar 1, 2024 9.24 9.27 9.21 9.22 8.58 33,796
Feb 29, 2024 9.20 9.24 9.16 9.18 8.55 47,813
Feb 28, 2024 9.15 9.22 9.14 9.18 8.55 36,679
Feb 27, 2024 9.08 9.15 9.06 9.12 8.49 40,945
Feb 26, 2024 9.04 9.08 9.01 9.08 8.45 47,497
Feb 23, 2024 9.05 9.07 9.02 9.04 8.42 41,247
Feb 22, 2024 9.11 9.15 9.05 9.05 8.43 32,812
Feb 21, 2024 9.10 9.14 9.06 9.07 8.45 41,515
Feb 20, 2024 9.10 9.12 9.07 9.07 8.45 35,216
Feb 19, 2024 9.08 9.16 9.08 9.14 8.51 31,923
Feb 16, 2024 8.97 9.08 8.97 9.07 8.45 36,703
Feb 15, 2024 8.95 8.99 8.86 8.97 8.35 66,911
Feb 14, 2024 9.00 9.02 8.91 8.92 8.31 53,557
Feb 13, 2024 9.08 9.08 8.94 9.00 8.38 77,708
Feb 12, 2024 8.93 9.07 8.88 9.01 8.39 74,130
Feb 9, 2024 9.06 9.06 8.85 8.93 8.31 186,547
Feb 8, 2024 9.25 9.27 8.98 9.08 8.45 272,135
Feb 7, 2024 9.39 9.41 9.27 9.31 8.67 52,231
Feb 6, 2024 9.45 9.48 9.38 9.39 8.74 48,977
Feb 5, 2024 9.73 9.73 9.40 9.42 8.77 56,280
Feb 2, 2024 9.65 9.75 9.65 9.73 9.06 28,567
Feb 1, 2024 9.72 9.72 9.62 9.64 8.98 35,018
Jan 31, 2024 9.76 9.78 9.71 9.75 9.08 24,629
Jan 30, 2024 9.58 9.76 9.58 9.76 9.09 27,088
Jan 29, 2024 9.67 9.67 9.55 9.55 8.89 29,495
Jan 26, 2024 9.57 9.74 9.57 9.65 8.99 53,675
Jan 25, 2024 9.58 9.62 9.54 9.58 8.92 16,237
Jan 24, 2024 9.43 9.60 9.43 9.59 8.93 35,437
Jan 23, 2024 9.47 9.49 9.39 9.43 8.78 31,593
Jan 22, 2024 9.42 9.48 9.41 9.46 8.81 21,939
Jan 19, 2024 9.50 9.52 9.40 9.40 8.75 25,809
Jan 18, 2024 9.60 9.60 9.48 9.48 8.83 30,891
Jan 17, 2024 9.60 9.62 9.47 9.59 8.93 41,444
Jan 16, 2024 9.66 9.66 9.56 9.60 8.94 25,786
Jan 15, 2024 9.68 9.73 9.61 9.67 9.00 25,830
Jan 12, 2024 9.69 9.80 9.69 9.72 9.05 18,421
Jan 11, 2024 9.72 9.76 9.64 9.65 8.99 51,734
Jan 10, 2024 9.74 9.77 9.67 9.72 9.05 23,665
Jan 9, 2024 9.80 9.85 9.71 9.76 9.09 29,414
Jan 8, 2024 9.85 9.87 9.71 9.78 9.11 44,375
Jan 5, 2024 9.63 9.86 9.60 9.85 9.17 52,797
Jan 4, 2024 9.49 9.66 9.49 9.65 8.99 75,760
Jan 3, 2024 9.58 9.63 9.45 9.49 8.84 40,916
Jan 2, 2024 9.47 9.60 9.47 9.56 8.90 70,950
Dec 29, 2023 9.48 9.52 9.41 9.43 8.78 72,292
Dec 28, 2023 9.47 9.50 9.42 9.49 8.84 41,615
Dec 27, 2023 9.42 9.50 9.42 9.48 8.83 45,109
Dec 22, 2023 9.35 9.46 9.35 9.42 8.77 35,778
Dec 21, 2023 9.41 9.42 9.31 9.36 8.72 33,331
Dec 20, 2023 9.47 9.50 9.39 9.43 8.78 47,733
Dec 19, 2023 9.35 9.45 9.32 9.44 8.79 63,599
Dec 18, 2023 9.36 9.49 9.30 9.40 8.75 40,391
Dec 15, 2023 9.46 9.53 9.34 9.36 8.72 43,678
Dec 14, 2023 9.41 9.56 9.41 9.44 8.79 45,001
Dec 13, 2023 9.40 9.47 9.38 9.41 8.76 45,444
Dec 12, 2023 9.38 9.48 9.36 9.43 8.78 49,874
Dec 11, 2023 9.34 9.45 9.34 9.42 8.77 46,145
Dec 8, 2023 9.20 9.41 9.20 9.39 8.74 69,492
Dec 7, 2023 9.10 9.23 9.03 9.23 8.59 60,975
Dec 5, 2023 9.07 9.12 9.02 9.10 8.47 60,201
Dec 4, 2023 9.02 9.11 8.97 9.06 8.44 76,108
Dec 1, 2023 8.86 9.02 8.83 9.02 8.40 95,057
Nov 30, 2023 8.92 8.98 8.74 8.74 8.14 1,561,332
Nov 29, 2023 8.93 9.02 8.89 8.98 8.36 61,749
Nov 28, 2023 8.90 8.97 8.84 8.96 8.34 67,676
Nov 27, 2023 9.00 9.00 8.82 8.90 8.29 108,027
Nov 24, 2023 8.98 9.05 8.91 8.99 8.37 166,159
Nov 23, 2023 9.00 9.02 8.93 8.97 8.35 70,285
Nov 22, 2023 9.06 9.09 9.00 9.02 8.40 81,596
Nov 21, 2023 9.25 9.25 9.06 9.06 8.44 51,818
Nov 20, 2023 9.20 9.21 9.05 9.17 8.54 42,416
Nov 17, 2023 9.20 9.28 9.17 9.19 8.56 101,871
Nov 16, 2023 9.37 9.38 9.20 9.22 8.58 139,615
Nov 15, 2023 9.38 9.43 9.30 9.37 8.72 59,316
Nov 14, 2023 9.27 9.37 9.22 9.37 8.72 55,666
Nov 13, 2023 9.21 9.29 9.09 9.23 8.59 39,941
Nov 10, 2023 9.09 9.34 9.09 9.18 8.55 55,955
Nov 9, 2023 9.30 9.30 9.02 9.09 8.46 86,974
Nov 8, 2023 9.20 9.37 9.11 9.32 8.68 61,603
Nov 7, 2023 9.18 9.27 9.10 9.19 8.56 33,147
Nov 6, 2023 9.33 9.35 9.14 9.17 8.54 24,949

Related Tickers