Helsinki - Delayed Quote
EUR
Aktia Pankki Oyj (AKTIA.HE)
12.30
+0.10
(+0.82%)
At close: 6:29:47 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
12.20
12.34
12.12
12.30
12.30
36,141
Oct 28, 2026
12.24
12.30
12.12
12.20
12.20
24,851
Oct 27, 2026
12.16
12.26
12.12
12.24
12.24
13,157
Oct 26, 2026
12.12
12.26
12.12
12.16
12.16
17,722
Oct 23, 2026
12.32
12.32
12.00
12.02
12.02
30,194
Oct 22, 2026
12.58
12.58
12.30
12.30
12.30
27,538
Oct 21, 2026
12.62
12.64
12.52
12.60
12.60
39,776
Oct 20, 2026
12.40
12.66
12.36
12.62
12.62
34,348
Oct 19, 2026
12.58
12.58
12.38
12.46
12.46
26,715
Oct 16, 2026
12.38
12.64
12.38
12.62
12.62
27,513
Oct 15, 2026
12.66
12.66
12.28
12.38
12.38
124,975
Oct 14, 2026
12.70
12.70
12.56
12.66
12.66
19,738
Oct 13, 2026
12.66
12.84
12.66
12.74
12.74
25,179
Oct 12, 2026
12.68
12.76
12.58
12.68
12.68
37,757
Oct 9, 2026
12.74
12.76
12.62
12.68
12.68
41,887
Oct 8, 2026
12.80
12.80
12.60
12.74
12.74
21,734
Oct 7, 2026
12.86
12.90
12.74
12.86
12.86
24,659
Oct 6, 2026
12.84
13.06
12.84
12.92
12.92
19,012
Oct 5, 2026
12.80
12.90
12.78
12.84
12.84
19,420
Oct 2, 2026
12.90
12.92
12.68
12.82
12.82
31,380
Oct 1, 2026
13.16
13.16
12.84
12.86
12.86
45,417
Sep 30, 2026
13.10
13.32
13.08
13.18
13.18
29,463
Sep 29, 2026
13.24
13.28
13.18
13.24
13.24
22,978
Sep 28, 2026
13.34
13.38
13.24
13.24
13.24
16,962
Sep 25, 2026
13.18
13.38
13.18
13.34
13.34
40,252
Sep 24, 2026
13.08
13.24
13.06
13.14
13.14
15,594
Sep 23, 2026
13.16
13.20
13.00
13.14
13.14
21,539
Sep 22, 2026
13.20
13.30
13.14
13.14
13.14
27,307
Sep 21, 2026
13.00
13.22
13.00
13.16
13.16
33,321
Sep 18, 2026
13.06
13.06
12.96
13.00
13.00
30,540
Sep 17, 2026
12.88
13.08
12.88
13.02
13.02
35,542
Sep 16, 2026
12.76
12.94
12.74
12.86
12.86
52,951
Sep 15, 2026
12.80
12.82
12.62
12.70
12.70
64,876
Sep 14, 2026
12.68
12.76
12.60
12.72
12.72
28,316
Sep 11, 2026
12.56
12.74
12.56
12.68
12.68
40,502
Sep 10, 2026
12.40
12.66
12.40
12.48
12.48
31,385
Sep 9, 2026
12.52
12.52
12.34
12.42
12.42
20,873
Sep 8, 2026
12.60
12.60
12.48
12.52
12.52
15,132
Sep 7, 2026
12.60
12.68
12.58
12.58
12.58
19,344
Sep 4, 2026
12.44
12.62
12.36
12.60
12.60
59,055
Sep 3, 2026
12.32
12.54
12.32
12.54
12.54
22,096
Sep 2, 2026
12.32
12.40
12.20
12.32
12.32
26,485
Sep 1, 2026
12.22
12.36
12.20
12.36
12.36
25,880
Aug 31, 2026
12.22
12.32
12.18
12.22
12.22
110,228
Aug 28, 2026
12.34
12.48
12.22
12.22
12.22
34,013
Aug 27, 2026
12.38
12.46
12.32
12.34
12.34
19,049
Aug 26, 2026
12.36
12.50
12.36
12.36
12.36
20,540
Aug 25, 2026
12.30
12.44
12.28
12.38
12.38
38,564
Aug 24, 2026
12.22
12.36
12.22
12.32
12.32
18,038
Aug 21, 2026
12.24
12.32
12.22
12.22
12.22
12,969
Aug 20, 2026
12.26
12.28
12.18
12.20
12.20
13,845
Aug 19, 2026
12.10
12.32
12.10
12.24
12.24
46,264
Aug 18, 2026
12.18
12.24
12.08
12.12
12.12
34,480
Aug 17, 2026
12.26
12.30
12.14
12.14
12.14
24,757
Aug 14, 2026
12.26
12.32
12.20
12.24
12.24
20,056
Aug 13, 2026
12.24
12.42
12.22
12.26
12.26
24,773
Aug 12, 2026
12.28
12.40
12.18
12.24
12.24
34,533
Aug 11, 2026
12.24
12.32
12.22
12.26
12.26
20,831
Aug 10, 2026
12.38
12.38
12.14
12.22
12.22
31,771
Aug 7, 2026
12.48
12.50
12.34
12.34
12.34
28,955
Aug 6, 2026
12.52
12.64
12.48
12.48
12.48
27,851
Aug 5, 2026
12.38
12.60
12.32
12.58
12.58
56,260
Aug 4, 2026
12.24
12.42
12.18
12.38
12.38
49,153
Aug 3, 2026
12.02
12.28
12.02
12.24
12.24
47,107
Jul 31, 2026
11.94
12.06
11.90
12.00
12.00
41,572
Jul 30, 2026
11.90
12.00
11.84
11.94
11.94
144,738
Jul 29, 2026
11.26
11.34
11.22
11.30
11.30
15,478
Jul 28, 2026
11.36
11.36
11.20
11.26
11.26
28,492
Jul 27, 2026
11.26
11.40
11.26
11.36
11.36
16,125
Jul 24, 2026
11.20
11.26
11.18
11.24
11.24
17,757
Jul 23, 2026
11.34
11.34
11.20
11.24
11.24
21,912
Jul 22, 2026
11.20
11.42
11.20
11.34
11.34
25,756
Jul 21, 2026
11.12
11.28
11.10
11.20
11.20
26,603
Jul 20, 2026
11.06
11.14
11.00
11.06
11.06
21,730
Jul 17, 2026
11.06
11.08
10.94
11.06
11.06
43,607
Jul 16, 2026
11.10
11.14
11.02
11.06
11.06
18,291
Jul 15, 2026
11.16
11.18
11.08
11.10
11.10
19,314
Jul 14, 2026
11.18
11.18
11.04
11.16
11.16
29,169
Jul 13, 2026
11.16
11.18
11.08
11.18
11.18
15,679
Jul 10, 2026
11.24
11.26
11.08
11.12
11.12
19,101
Jul 9, 2026
11.10
11.22
11.10
11.22
11.22
24,105
Jul 8, 2026
11.38
11.38
11.08
11.08
11.08
36,279
Jul 7, 2026
11.28
11.40
11.28
11.36
11.36
14,963
Jul 6, 2026
11.50
11.52
11.20
11.28
11.28
39,954
Jul 3, 2026
11.48
11.54
11.42
11.50
11.50
27,838
Jul 2, 2026
11.28
11.52
11.28
11.48
11.48
32,260
Jul 1, 2026
11.24
11.32
11.20
11.28
11.28
29,987
Jun 30, 2026
11.26
11.30
11.20
11.28
11.28
30,713
Jun 29, 2026
11.30
11.30
11.20
11.24
11.24
23,120
Jun 26, 2026
11.20
11.32
11.12
11.32
11.32
21,424
Jun 25, 2026
11.20
11.44
11.14
11.22
11.22
33,924
Jun 24, 2026
11.36
11.36
11.16
11.20
11.20
19,780
Jun 23, 2026
11.48
11.50
11.24
11.36
11.36
30,157
Jun 22, 2026
11.56
11.56
11.44
11.48
11.48
14,968
Jun 18, 2026
11.70
11.76
11.46
11.52
11.52
11,818
Jun 17, 2026
11.66
11.74
11.50
11.68
11.68
9,379
Jun 16, 2026
11.66
11.74
11.50
11.50
11.50
9,921
Jun 15, 2026
11.80
11.92
11.60
11.62
11.62
23,743
Jun 12, 2026
11.64
11.76
11.64
11.72
11.72
12,895
Jun 11, 2026
11.46
11.54
11.36
11.38
11.38
14,842
Jun 10, 2026
11.64
11.64
11.44
11.46
11.46
10,575
Jun 9, 2026
11.80
11.80
11.56
11.62
11.62
41,319
Jun 8, 2026
11.98
11.98
11.68
11.70
11.70
23,701
Jun 5, 2026
12.02
12.08
11.94
11.98
11.98
18,944
Jun 4, 2026
12.02
12.08
11.96
12.02
12.02
21,280
Jun 3, 2026
12.02
12.16
11.98
12.06
12.06
20,766
Jun 2, 2026
12.14
12.14
11.96
12.02
12.02
15,989
Jun 1, 2026
12.20
12.24
12.04
12.10
12.10
28,375
May 29, 2026
11.96
12.18
11.96
12.14
12.14
62,455
May 28, 2026
11.88
12.02
11.78
11.96
11.96
64,478
May 27, 2026
11.64
11.88
11.62
11.82
11.82
44,240
May 26, 2026
11.78
11.78
11.54
11.64
11.64
50,759
May 25, 2026
11.66
11.80
11.62
11.80
11.80
39,290
May 22, 2026
11.66
11.70
11.56
11.66
11.66
38,152
May 21, 2026
11.42
11.66
11.36
11.64
11.64
29,390
May 20, 2026
11.42
11.44
11.34
11.42
11.42
37,234
May 19, 2026
11.48
11.52
11.40
11.42
11.42
52,792
May 18, 2026
11.40
11.52
11.30
11.48
11.48
56,027
May 15, 2026
11.48
11.68
11.36
11.40
11.40
42,423
May 13, 2026
11.40
11.48
11.28
11.34
11.34
47,150
May 12, 2026
11.36
11.40
11.28
11.38
11.38
49,207
May 11, 2026
11.26
11.42
11.26
11.34
11.34
55,545
May 8, 2026
11.20
11.32
11.16
11.26
11.26
37,285
May 7, 2026
11.16
11.20
11.02
11.20
11.20
52,928
May 6, 2026
11.02
11.16
11.00
11.16
11.16
39,405
May 5, 2026
11.08
11.18
10.86
10.96
10.96
52,963
May 4, 2026
10.88
11.48
10.86
11.08
11.08
129,188
Apr 30, 2026
11.00
11.00
10.72
10.88
10.88
197,223
Apr 29, 2026
11.62
11.66
11.48
11.48
11.48
55,810
Apr 28, 2026
11.60
11.72
11.56
11.56
11.56
41,397
Apr 27, 2026
11.74
11.80
11.60
11.60
11.60
38,586
Apr 24, 2026
11.76
11.76
11.60
11.76
11.76
44,449
Apr 23, 2026
11.62
11.76
11.54
11.76
11.76
53,908
Apr 22, 2026
11.72
11.72
11.56
11.60
11.60
46,513
Apr 21, 2026
11.68
11.74
11.60
11.66
11.66
30,319
Apr 20, 2026
11.60
11.72
11.50
11.72
11.72
58,598
Apr 17, 2026
11.96
11.96
11.60
11.64
11.64
64,910
Apr 16, 2026
11.94
11.94
11.76
11.90
11.90
57,773
Apr 15, 2026
12.12
12.16
11.94
11.94
11.94
32,741
Apr 14, 2026
12.06
12.18
12.06
12.10
12.10
54,438
Apr 13, 2026
12.06
12.12
12.00
12.06
12.06
52,828
Apr 10, 2026
12.18
12.26
12.06
12.16
12.16
65,769
Apr 9, 2026
11.96
12.18
11.90
12.18
12.18
66,262
Apr 8, 2026
12.18
12.20
11.92
11.96
11.96
56,359
Apr 7, 2026
11.78
12.08
11.76
11.76
11.76
114,623
Apr 2, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
12.00
12.00
11.60
11.76
11.76
173,529
Apr 1, 2026
12.70
12.94
12.68
12.90
12.10
122,682
Mar 31, 2026
12.56
12.74
12.54
12.54
11.76
85,552
Mar 30, 2026
12.44
12.58
12.40
12.50
11.72
119,032
Mar 27, 2026
12.68
12.68
12.04
12.44
11.67
191,207
Mar 26, 2026
12.72
12.82
12.68
12.70
11.91
81,810
Mar 25, 2026
12.64
12.84
12.58
12.72
11.93
106,332
Mar 24, 2026
12.64
12.64
12.28
12.46
11.69
56,474
Mar 23, 2026
12.20
12.60
12.00
12.44
11.67
105,650
Mar 20, 2026
12.60
12.78
12.36
12.36
11.59
57,051
Mar 19, 2026
12.70
12.70
12.46
12.56
11.78
98,110
Mar 18, 2026
12.70
12.88
12.66
12.76
11.97
59,903
Mar 17, 2026
12.62
12.72
12.58
12.66
11.87
48,326
Mar 16, 2026
12.62
12.70
12.56
12.56
11.78
62,651
Mar 13, 2026
12.42
12.74
12.38
12.62
11.84
71,113
Mar 12, 2026
12.48
12.52
12.38
12.42
11.65
85,066
Mar 11, 2026
12.58
12.58
12.40
12.52
11.74
57,846
Mar 10, 2026
12.52
12.74
12.52
12.56
11.78
66,281
Mar 9, 2026
12.18
12.38
12.06
12.32
11.56
99,214
Mar 6, 2026
12.56
12.68
12.38
12.46
11.69
44,363
Mar 5, 2026
12.68
12.86
12.56
12.56
11.78
92,348
Mar 4, 2026
12.22
12.74
12.22
12.68
11.89
68,969
Mar 3, 2026
12.60
12.60
12.20
12.24
11.48
61,514
Mar 2, 2026
12.50
12.66
12.38
12.64
11.86
55,078
Feb 27, 2026
12.62
12.74
12.58
12.74
11.95
49,105
Feb 26, 2026
12.70
12.72
12.58
12.62
11.84
50,701
Feb 25, 2026
12.52
12.84
12.52
12.76
11.97
45,861
Feb 24, 2026
12.50
12.52
12.36
12.50
11.72
41,052
Feb 23, 2026
12.48
12.62
12.44
12.50
11.72
55,436
Feb 20, 2026
12.40
12.50
12.38
12.44
11.67
72,525
Feb 19, 2026
12.42
12.42
12.20
12.36
11.59
57,341
Feb 18, 2026
12.20
12.44
12.20
12.44
11.67
46,761
Feb 17, 2026
12.18
12.24
12.10
12.24
11.48
79,101
Feb 16, 2026
12.18
12.24
12.16
12.18
11.42
40,313
Feb 13, 2026
12.10
12.20
12.02
12.18
11.42
67,164
Feb 12, 2026
12.10
12.22
12.04
12.04
11.29
36,425
Feb 11, 2026
12.16
12.18
12.04
12.10
11.35
45,986
Feb 10, 2026
12.16
12.22
12.10
12.16
11.41
47,448
Feb 9, 2026
12.14
12.20
12.06
12.16
11.41
66,707
Feb 6, 2026
12.00
12.20
11.98
12.12
11.37
90,116
Feb 5, 2026
12.20
12.20
11.70
11.92
11.18
189,918
Feb 4, 2026
12.46
12.50
12.40
12.48
11.71
79,602
Feb 3, 2026
12.42
12.52
12.42
12.46
11.69
31,986
Feb 2, 2026
12.32
12.46
12.26
12.46
11.69
59,183
Jan 30, 2026
12.24
12.36
12.22
12.30
11.54
35,849
Jan 29, 2026
12.40
12.40
12.20
12.24
11.48
47,218
Jan 28, 2026
12.44
12.46
12.26
12.38
11.61
44,553
Jan 27, 2026
12.46
12.50
12.32
12.44
11.67
26,314
Jan 26, 2026
12.46
12.56
12.44
12.46
11.69
26,287
Jan 23, 2026
12.62
12.64
12.42
12.46
11.69
32,603
Jan 22, 2026
12.40
12.62
12.40
12.62
11.84
69,613
Jan 21, 2026
12.10
12.34
12.10
12.30
11.54
46,290
Jan 20, 2026
12.20
12.20
12.10
12.20
11.44
53,291
Jan 19, 2026
12.30
12.30
12.06
12.20
11.44
61,802
Jan 16, 2026
12.40
12.46
12.36
12.46
11.69
35,300
Jan 15, 2026
12.40
12.40
12.30
12.40
11.63
47,733
Jan 14, 2026
12.30
12.40
12.22
12.40
11.63
38,159
Jan 13, 2026
12.28
12.30
12.18
12.30
11.54
51,075
Jan 12, 2026
12.30
12.30
12.14
12.22
11.46
23,121
Jan 9, 2026
12.24
12.30
12.18
12.30
11.54
27,352
Jan 8, 2026
12.36
12.36
12.06
12.30
11.54
69,195
Jan 7, 2026
12.50
12.50
12.32
12.36
11.59
66,972
Jan 5, 2026
12.54
12.58
12.40
12.52
11.74
42,196
Jan 2, 2026
12.40
12.58
12.36
12.54
11.76
75,458
Dec 30, 2025
12.26
12.40
12.24
12.40
11.63
86,096
Dec 29, 2025
12.12
12.26
12.12
12.26
11.50
69,811
Dec 23, 2025
12.06
12.12
11.98
12.12
11.37
65,413
Dec 22, 2025
11.92
12.06
11.86
12.06
11.31
53,178
Dec 19, 2025
11.80
11.92
11.80
11.92
11.18
59,504
Dec 18, 2025
11.74
11.78
11.66
11.78
11.05
61,965
Dec 17, 2025
11.70
11.74
11.66
11.70
10.97
35,524
Dec 16, 2025
11.60
11.70
11.60
11.70
10.97
26,682
Dec 15, 2025
11.42
11.66
11.42
11.62
10.90
72,358
Dec 12, 2025
11.46
11.56
11.38
11.38
10.67
50,004
Dec 11, 2025
11.38
11.48
11.36
11.46
10.75
25,287
Dec 10, 2025
11.44
11.44
11.34
11.38
10.67
26,516
Dec 9, 2025
11.46
11.48
11.34
11.42
10.71
50,491
Dec 8, 2025
11.36
11.50
11.36
11.38
10.67
43,651
Dec 5, 2025
11.30
11.46
11.30
11.32
10.62
40,913
Dec 4, 2025
11.12
11.30
11.02
11.30
10.60
62,843
Dec 3, 2025
11.16
11.18
11.08
11.10
10.41
46,207
Dec 2, 2025
11.10
11.18
11.06
11.16
10.47
46,390
Dec 1, 2025
11.00
11.10
10.90
11.10
10.41
63,065
Nov 28, 2025
10.98
11.08
10.96
11.00
10.32
98,334
Nov 27, 2025
10.92
11.00
10.86
10.98
10.30
25,889
Nov 26, 2025
10.88
10.96
10.84
10.94
10.26
71,752
Nov 25, 2025
10.80
10.90
10.74
10.88
10.21
40,695
Nov 24, 2025
10.78
10.92
10.78
10.86
10.19
52,975
Nov 21, 2025
10.80
10.82
10.68
10.78
10.11
36,620
Nov 20, 2025
10.74
10.86
10.74
10.82
10.15
40,829
Nov 19, 2025
10.66
10.78
10.62
10.70
10.04
33,147
Nov 18, 2025
10.80
10.80
10.62
10.66
10.00
47,548
Nov 17, 2025
11.00
11.00
10.82
10.82
10.15
68,410
Nov 14, 2025
11.20
11.20
10.94
11.00
10.32
51,039
Nov 13, 2025
11.08
11.20
11.08
11.20
10.51
72,753
Nov 12, 2025
10.98
11.08
10.94
11.08
10.39
96,305
Nov 11, 2025
10.98
11.00
10.92
10.98
10.30
28,041
Nov 10, 2025
10.90
10.94
10.82
10.94
10.26
48,360
Nov 7, 2025
10.64
10.82
10.64
10.82
10.15
75,242
Nov 6, 2025
10.56
10.64
10.40
10.60
9.94
97,574
Nov 5, 2025
10.62
10.64
10.44
10.56
9.91
41,680
Nov 4, 2025
10.84
10.84
10.62
10.64
9.98
75,531
Nov 3, 2025
10.70
10.86
10.66
10.84
10.17
70,453
Oct 31, 2025
10.72
10.76
10.66
10.70
10.04
37,430
Oct 30, 2025
10.54
10.74
10.54
10.74
10.07
50,958
Oct 29, 2025
10.44
10.54
10.38
10.54
9.89
58,482
