Helsinki - Delayed Quote EUR

?landsbanken Abp (ALBBV.HE)

Compare
33.90 -0.10 (-0.29%)
At close: October 18 at 5:56 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 34.00 34.20 33.80 33.90 33.90 1,152
Oct 17, 2024 33.70 34.20 33.30 34.00 34.00 1,933
Oct 16, 2024 34.00 34.00 33.30 34.00 34.00 4,158
Oct 15, 2024 34.00 34.00 33.80 34.00 34.00 1,575
Oct 14, 2024 34.10 34.10 33.90 34.00 34.00 694
Oct 11, 2024 34.20 34.20 33.90 34.10 34.10 1,987
Oct 10, 2024 34.00 34.40 34.00 34.20 34.20 742
Oct 9, 2024 34.00 34.50 33.90 34.30 34.30 1,219
Oct 8, 2024 34.20 34.40 34.00 34.00 34.00 1,028
Oct 7, 2024 34.40 34.50 34.00 34.10 34.10 914
Oct 4, 2024 33.90 34.40 33.80 34.20 34.20 320
Oct 3, 2024 33.70 34.50 33.70 33.80 33.80 1,568
Oct 2, 2024 34.00 34.30 33.80 33.80 33.80 1,708
Oct 1, 2024 34.40 34.40 34.00 34.00 34.00 1,042
Sep 30, 2024 34.40 34.50 33.90 34.00 34.00 1,454
Sep 27, 2024 34.50 34.70 33.90 34.00 34.00 3,048
Sep 26, 2024 34.60 34.90 34.20 34.40 34.40 1,403
Sep 25, 2024 34.50 34.60 33.90 34.60 34.60 1,177
Sep 24, 2024 34.20 34.50 34.20 34.40 34.40 792
Sep 23, 2024 34.20 34.50 34.10 34.20 34.20 660
Sep 20, 2024 34.40 34.40 34.00 34.10 34.10 411
Sep 19, 2024 34.20 34.40 34.00 34.30 34.30 664
Sep 18, 2024 33.50 34.00 33.50 33.90 33.90 2,169
Sep 17, 2024 33.50 33.50 33.30 33.50 33.50 2,647
Sep 16, 2024 33.80 33.80 33.40 33.50 33.50 2,748
Sep 13, 2024 33.70 33.80 33.20 33.80 33.80 1,575
Sep 12, 2024 34.00 34.50 33.70 33.70 33.70 1,982
Sep 11, 2024 35.00 35.10 33.90 34.00 34.00 5,832
Sep 10, 2024 34.60 35.00 34.50 35.00 35.00 132
Sep 9, 2024 35.00 35.00 34.50 34.50 34.50 1,780
Sep 6, 2024 34.60 35.00 34.60 35.00 35.00 215
Sep 5, 2024 35.00 35.10 34.50 35.00 35.00 705
Sep 4, 2024 35.00 35.10 34.50 35.00 35.00 633
Sep 3, 2024 34.70 35.00 34.50 34.50 34.50 1,179
Sep 2, 2024 34.60 34.90 34.50 34.70 34.70 575
Aug 30, 2024 34.80 34.90 34.40 34.80 34.80 798
Aug 29, 2024 35.00 35.00 34.60 34.80 34.80 474
Aug 28, 2024 34.80 35.00 34.60 34.60 34.60 350
Aug 27, 2024 35.00 35.00 34.60 34.60 34.60 1,151
Aug 26, 2024 35.00 35.00 34.40 34.80 34.80 776
Aug 23, 2024 34.80 35.00 34.00 35.00 35.00 819
Aug 22, 2024 34.30 35.80 34.30 34.80 34.80 2,555
Aug 21, 2024 34.00 34.50 33.90 34.00 34.00 1,895
Aug 20, 2024 33.90 34.20 33.90 33.90 33.90 338
Aug 19, 2024 34.20 34.50 33.70 34.20 34.20 782
Aug 16, 2024 34.00 34.00 33.80 33.80 33.80 479
Aug 15, 2024 34.00 34.60 33.70 34.60 34.60 878
Aug 14, 2024 34.30 34.30 33.60 33.70 33.70 542
Aug 13, 2024 34.00 34.20 34.00 34.00 34.00 391
Aug 12, 2024 33.90 34.30 33.70 34.00 34.00 888
Aug 9, 2024 34.00 34.50 33.50 33.80 33.80 2,872
Aug 8, 2024 33.60 34.00 33.60 34.00 34.00 482
Aug 7, 2024 33.90 34.00 33.40 34.00 34.00 1,401
Aug 6, 2024 33.50 34.00 33.00 33.40 33.40 1,196
Aug 5, 2024 34.00 34.00 32.40 33.00 33.00 4,197
Aug 2, 2024 34.50 34.50 33.40 33.60 33.60 1,195
Aug 1, 2024 34.40 34.50 34.00 34.30 34.30 1,613
Jul 31, 2024 34.10 34.40 33.80 34.40 34.40 1,276
Jul 30, 2024 33.60 34.40 33.40 34.00 34.00 2,554
Jul 29, 2024 33.60 34.00 33.30 33.70 33.70 847
Jul 26, 2024 33.60 34.00 33.50 33.50 33.50 615
Jul 25, 2024 33.50 34.00 33.50 33.90 33.90 320
Jul 24, 2024 34.30 34.40 33.60 33.60 33.60 1,469
Jul 23, 2024 34.00 34.40 34.00 34.30 34.30 796
Jul 22, 2024 34.00 34.70 33.70 33.70 33.70 919
Jul 19, 2024 33.60 33.90 33.00 33.70 33.70 3,075
Jul 18, 2024 33.00 33.50 32.80 33.50 33.50 1,295
Jul 17, 2024 33.00 33.20 32.50 32.90 32.90 1,809
Jul 16, 2024 33.00 33.00 32.50 32.70 32.70 947
Jul 15, 2024 33.00 33.30 32.90 32.90 32.90 1,610
Jul 12, 2024 33.10 33.40 32.80 32.90 32.90 2,596
Jul 11, 2024 33.10 33.50 33.00 33.40 33.40 219
Jul 10, 2024 33.10 33.40 33.00 33.40 33.40 557
Jul 9, 2024 33.30 33.60 33.00 33.00 33.00 1,380
Jul 8, 2024 33.40 33.40 33.20 33.20 33.20 565
Jul 5, 2024 33.70 33.70 33.40 33.40 33.40 301
Jul 4, 2024 33.70 33.70 33.30 33.70 33.70 773
Jul 3, 2024 33.10 33.40 33.00 33.10 33.10 921
Jul 2, 2024 33.40 33.40 33.00 33.00 33.00 509
Jul 1, 2024 33.40 33.40 33.00 33.40 33.40 606
Jun 28, 2024 33.30 33.30 33.00 33.10 33.10 1,026
Jun 27, 2024 33.40 33.50 33.10 33.40 33.40 1,441
Jun 26, 2024 33.20 33.60 33.10 33.50 33.50 755
Jun 25, 2024 33.70 33.70 33.10 33.10 33.10 1,860
Jun 24, 2024 33.60 33.60 33.10 33.10 33.10 1,183
Jun 20, 2024 33.50 33.60 33.30 33.60 33.60 976
Jun 19, 2024 33.40 33.60 33.20 33.30 33.30 994
Jun 18, 2024 33.10 33.80 33.10 33.40 33.40 1,243
Jun 17, 2024 33.60 33.90 33.00 33.10 33.10 577
Jun 14, 2024 33.10 33.60 33.00 33.60 33.60 1,068
Jun 13, 2024 33.30 33.50 33.00 33.00 33.00 668
Jun 12, 2024 33.20 33.60 33.20 33.30 33.30 1,421
Jun 11, 2024 34.00 34.00 33.00 33.10 33.10 2,313
Jun 10, 2024 33.80 34.00 33.10 34.00 34.00 656
Jun 7, 2024 33.80 33.90 33.40 33.80 33.80 455
Jun 6, 2024 33.40 34.00 33.40 33.70 33.70 1,975
Jun 5, 2024 33.70 34.00 33.40 33.40 33.40 916
Jun 4, 2024 34.00 34.00 33.40 33.90 33.90 760
Jun 3, 2024 33.50 34.00 33.50 34.00 34.00 722
May 31, 2024 33.50 33.90 33.20 33.80 33.80 1,266
May 30, 2024 33.90 33.90 33.20 33.40 33.40 1,234
May 29, 2024 33.60 33.90 33.50 33.90 33.90 704
May 28, 2024 33.40 33.80 33.40 33.60 33.60 326
May 27, 2024 33.20 33.90 33.20 33.40 33.40 548
May 24, 2024 33.20 33.90 33.10 33.30 33.30 1,589
May 23, 2024 33.00 33.50 33.00 33.40 33.40 842
May 22, 2024 33.80 33.80 33.00 33.60 33.60 1,065
May 21, 2024 33.90 33.90 33.30 33.70 33.70 952
May 20, 2024 34.20 34.40 33.90 34.00 34.00 299
May 17, 2024 34.20 34.50 33.80 34.20 34.20 1,450
May 16, 2024 33.60 34.60 33.00 34.30 34.30 2,555
May 15, 2024 34.50 34.80 33.50 33.50 33.50 1,598
May 14, 2024 34.10 34.60 34.00 34.40 34.40 1,079
May 13, 2024 33.40 33.90 33.40 33.80 33.80 1,114
May 10, 2024 33.50 33.50 33.20 33.40 33.40 1,277
May 8, 2024 33.50 34.00 33.40 33.60 33.60 1,343
May 7, 2024 33.30 33.80 33.10 33.50 33.50 931
May 6, 2024 33.40 33.80 33.10 33.30 33.30 1,310
May 3, 2024 33.00 33.70 32.80 33.00 33.00 1,733
May 2, 2024 33.00 33.10 32.50 32.90 32.90 1,339
Apr 30, 2024 34.20 34.20 32.80 32.90 32.90 1,229
Apr 29, 2024 33.70 34.50 33.20 33.20 33.20 5,141
Apr 26, 2024 33.70 34.20 33.70 33.70 33.70 2,210
Apr 25, 2024 34.00 34.50 33.50 33.70 33.70 3,160
Apr 24, 2024 33.60 33.90 33.30 33.70 33.70 984
Apr 23, 2024 33.40 33.60 33.20 33.60 33.60 1,485
Apr 22, 2024 33.50 33.70 33.10 33.20 33.20 2,117
Apr 19, 2024 33.50 33.50 33.00 33.50 33.50 1,373
Apr 18, 2024 33.40 33.50 33.20 33.50 33.50 691
Apr 17, 2024 33.20 34.00 33.00 33.40 33.40 1,928
Apr 16, 2024 34.20 34.40 32.70 32.90 32.90 4,958
Apr 15, 2024 34.50 34.50 34.00 34.00 34.00 1,279
Apr 12, 2024 34.50 34.80 33.90 34.50 34.50 1,947
Apr 11, 2024 34.40 34.80 32.90 33.60 33.60 13,800
Apr 10, 2024 34.30 34.50 33.60 34.40 34.40 1,971
Apr 9, 2024 33.50 34.30 33.50 34.00 34.00 2,134
Apr 8, 2024 33.70 34.00 33.60 33.60 33.60 1,569
Apr 5, 2024 33.60 33.80 33.50 33.70 33.70 1,468
Apr 4, 2024 33.90 34.40 33.60 33.60 33.60 1,904
Apr 3, 2024 34.00 34.00 33.80 33.90 33.90 2,452
Apr 2, 2024 35.20 35.20 34.00 34.10 34.10 2,456
Mar 28, 2024 35.10 35.70 34.90 35.20 35.20 1,178
Mar 27, 2024 2.40 Dividend
Mar 27, 2024 36.40 36.40 34.40 34.70 34.70 6,640
Mar 26, 2024 37.70 38.00 37.20 37.20 34.80 9,878
Mar 25, 2024 37.40 37.70 37.30 37.60 35.17 8,756
Mar 22, 2024 37.30 37.40 37.00 37.30 34.89 3,552
Mar 21, 2024 37.20 37.30 36.80 37.10 34.71 4,174
Mar 20, 2024 36.80 37.30 36.40 37.20 34.80 7,120
Mar 19, 2024 37.00 37.00 36.30 36.80 34.43 1,916
Mar 18, 2024 36.60 37.00 36.40 37.00 34.61 3,360
Mar 15, 2024 36.50 36.70 36.00 36.40 34.05 1,732
Mar 14, 2024 35.30 36.50 35.20 36.40 34.05 3,788
Mar 13, 2024 35.50 36.10 35.20 35.20 32.93 3,490
Mar 12, 2024 35.90 35.90 35.00 35.50 33.21 4,822
Mar 11, 2024 36.10 36.20 35.40 35.40 33.12 3,644
Mar 8, 2024 35.70 36.40 35.70 36.00 33.68 1,315
Mar 7, 2024 36.00 36.10 35.60 35.70 33.40 1,167
Mar 6, 2024 36.00 36.40 35.50 35.50 33.21 2,781
Mar 5, 2024 35.50 36.00 35.50 36.00 33.68 2,888
Mar 4, 2024 35.50 35.80 35.30 35.50 33.21 2,494
Mar 1, 2024 35.60 35.60 35.20 35.50 33.21 1,790
Feb 29, 2024 36.00 36.00 35.30 35.60 33.30 1,180
Feb 28, 2024 35.70 36.00 35.30 35.90 33.58 4,058
Feb 27, 2024 35.90 35.90 35.50 35.50 33.21 3,183
Feb 26, 2024 36.50 36.50 35.40 35.60 33.30 2,717
Feb 23, 2024 36.00 36.60 35.10 36.40 34.05 2,994
Feb 22, 2024 35.60 36.00 35.60 36.00 33.68 801
Feb 21, 2024 36.00 36.30 35.60 35.70 33.40 1,447
Feb 20, 2024 36.10 36.10 35.40 36.00 33.68 2,747
Feb 19, 2024 36.10 36.10 35.80 36.10 33.77 1,816
Feb 16, 2024 36.40 36.60 35.90 36.10 33.77 3,870
Feb 15, 2024 36.60 36.60 36.30 36.40 34.05 1,624
Feb 14, 2024 36.00 37.20 35.70 36.60 34.24 2,615
Feb 13, 2024 37.10 37.30 36.10 36.30 33.96 2,189
Feb 12, 2024 37.20 37.20 37.00 37.10 34.71 2,207
Feb 9, 2024 36.70 37.40 36.70 37.20 34.80 1,808
Feb 8, 2024 36.60 37.20 36.00 36.70 34.33 2,545
Feb 7, 2024 36.90 37.20 36.60 36.60 34.24 1,178
Feb 6, 2024 37.50 37.90 36.60 36.90 34.52 4,609
Feb 5, 2024 36.60 38.20 36.20 36.90 34.52 11,469
Feb 2, 2024 34.20 36.00 34.20 35.10 32.84 7,143
Feb 1, 2024 32.60 34.20 32.60 34.10 31.90 4,565
Jan 31, 2024 32.50 32.90 32.20 32.60 30.50 1,327
Jan 30, 2024 31.30 32.50 31.30 32.50 30.40 2,055
Jan 29, 2024 31.60 32.00 31.30 31.70 29.65 2,225
Jan 26, 2024 31.10 31.60 31.10 31.50 29.47 1,424
Jan 25, 2024 31.20 31.50 31.10 31.10 29.09 3,149
Jan 24, 2024 31.30 31.50 31.10 31.20 29.19 3,919
Jan 23, 2024 31.50 31.60 31.20 31.20 29.19 938
Jan 22, 2024 31.40 31.50 31.20 31.50 29.47 1,253
Jan 19, 2024 31.20 31.60 31.00 31.30 29.28 2,839
Jan 18, 2024 31.10 31.30 31.00 31.10 29.09 1,042
Jan 17, 2024 31.10 31.40 31.00 31.00 29.00 3,905
Jan 16, 2024 31.10 31.40 31.10 31.10 29.09 814
Jan 15, 2024 31.50 31.50 31.10 31.10 29.09 1,486
Jan 12, 2024 31.50 31.50 31.10 31.30 29.28 3,151
Jan 11, 2024 31.70 31.70 31.30 31.50 29.47 1,140
Jan 10, 2024 31.50 31.60 31.30 31.40 29.37 2,086
Jan 9, 2024 31.30 31.70 31.20 31.50 29.47 9,014
Jan 8, 2024 31.30 31.30 30.90 31.20 29.19 4,070
Jan 5, 2024 31.30 31.30 31.00 31.30 29.28 2,084
Jan 4, 2024 31.00 31.30 30.90 31.00 29.00 3,690
Jan 3, 2024 31.30 31.30 30.90 31.00 29.00 1,789
Jan 2, 2024 31.00 31.30 30.90 31.00 29.00 4,691
Dec 29, 2023 31.40 31.40 30.80 31.10 29.09 7,992
Dec 28, 2023 30.70 31.40 30.60 31.30 29.28 3,313
Dec 27, 2023 30.90 31.40 30.60 30.70 28.72 5,710
Dec 22, 2023 30.80 31.20 30.80 30.90 28.91 1,934
Dec 21, 2023 30.80 31.20 30.40 30.80 28.81 2,689
Dec 20, 2023 31.00 31.20 30.80 30.80 28.81 1,370
Dec 19, 2023 30.70 31.10 30.50 30.70 28.72 2,567
Dec 18, 2023 30.90 31.00 30.50 30.50 28.53 5,776
Dec 15, 2023 31.20 31.50 30.80 30.80 28.81 1,928
Dec 14, 2023 30.70 31.50 30.70 31.20 29.19 4,169
Dec 13, 2023 31.00 31.00 30.60 30.60 28.63 2,620
Dec 12, 2023 31.00 31.00 30.70 30.70 28.72 2,067
Dec 11, 2023 31.00 31.50 30.80 30.80 28.81 2,247
Dec 8, 2023 30.70 31.20 30.70 31.00 29.00 1,637
Dec 7, 2023 30.70 31.20 30.70 30.70 28.72 815
Dec 5, 2023 31.00 31.20 30.60 31.00 29.00 2,159
Dec 4, 2023 31.00 31.00 30.60 31.00 29.00 2,202
Dec 1, 2023 31.30 31.50 30.80 31.00 29.00 2,596
Nov 30, 2023 31.30 31.30 31.00 31.00 29.00 133
Nov 29, 2023 31.40 31.50 30.70 31.10 29.09 3,966
Nov 28, 2023 30.60 30.70 30.60 30.60 28.63 2,260
Nov 27, 2023 30.90 30.90 30.60 30.60 28.63 1,132
Nov 24, 2023 30.70 30.80 30.60 30.70 28.72 1,337
Nov 23, 2023 30.80 30.80 30.70 30.80 28.81 1,428
Nov 22, 2023 30.80 30.90 30.70 30.80 28.81 1,070
Nov 21, 2023 30.80 30.80 30.70 30.80 28.81 2,697
Nov 20, 2023 30.90 31.00 30.50 30.80 28.81 7,820
Nov 17, 2023 31.00 31.30 30.80 30.90 28.91 5,069
Nov 16, 2023 30.90 31.20 30.80 31.20 29.19 1,996
Nov 15, 2023 31.10 31.10 30.70 30.80 28.81 3,670
Nov 14, 2023 31.00 31.40 30.80 31.00 29.00 3,127
Nov 13, 2023 31.40 31.50 31.00 31.00 29.00 3,103
Nov 10, 2023 31.20 31.50 31.20 31.40 29.37 2,041
Nov 9, 2023 31.50 31.50 31.20 31.20 29.19 5,301
Nov 8, 2023 31.40 31.50 31.30 31.50 29.47 624
Nov 7, 2023 31.50 31.50 31.10 31.40 29.37 1,127
Nov 6, 2023 31.80 31.80 30.90 31.20 29.19 2,589
Nov 3, 2023 31.50 32.10 31.50 31.80 29.75 1,241
Nov 2, 2023 32.00 32.00 31.10 31.70 29.65 1,435
Nov 1, 2023 31.80 32.00 31.10 31.80 29.75 2,099
Oct 31, 2023 31.50 31.90 31.50 31.80 29.75 1,907
Oct 30, 2023 31.70 32.10 31.20 31.20 29.19 2,116
Oct 27, 2023 33.00 33.00 31.60 32.10 30.03 788
Oct 26, 2023 32.40 32.60 32.00 32.30 30.22 1,516
Oct 25, 2023 32.00 32.60 31.40 32.60 30.50 4,714
Oct 24, 2023 32.20 32.90 31.70 32.00 29.94 4,335
Oct 23, 2023 32.00 32.20 31.20 31.40 29.37 695
Oct 20, 2023 32.90 32.90 32.00 32.00 29.94 2,129
Oct 19, 2023 33.00 33.20 32.60 32.90 30.78 1,157
Oct 18, 2023 33.00 33.00 32.70 32.70 30.59 243

Related Tickers