Helsinki - Delayed Quote
EUR
Ålandsbanken Abp (ALBAV.HE)
45.00
+3.30
(+7.91%)
At close: October 30 at 6:29:37 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 30, 2026
42.40
45.10
42.40
45.00
45.00
2,271
Oct 29, 2026
42.20
42.90
41.70
41.70
41.70
2,220
Oct 28, 2026
43.60
43.60
42.60
42.60
42.60
186
Oct 27, 2026
43.10
43.90
42.00
43.00
43.00
808
Oct 26, 2026
43.80
43.80
42.50
43.50
43.50
716
Oct 23, 2026
42.60
44.00
42.60
43.50
43.50
630
Oct 22, 2026
44.70
44.70
40.70
40.70
40.70
558
Oct 21, 2026
43.50
44.00
43.50
44.00
44.00
22
Oct 20, 2026
43.40
44.00
43.20
43.20
43.20
176
Oct 19, 2026
43.30
44.10
43.30
43.40
43.40
276
Oct 16, 2026
43.20
43.30
42.60
43.30
43.30
488
Oct 15, 2026
44.00
44.00
43.20
43.20
43.20
291
Oct 14, 2026
44.10
44.10
44.00
44.10
44.10
180
Oct 13, 2026
42.90
44.10
42.90
44.10
44.10
593
Oct 12, 2026
43.30
43.30
43.00
43.00
43.00
761
Oct 9, 2026
43.80
43.80
42.70
43.30
43.30
652
Oct 8, 2026
44.00
44.20
43.50
44.20
44.20
296
Oct 7, 2026
44.40
44.60
44.00
44.00
44.00
754
Oct 6, 2026
44.20
44.60
44.20
44.40
44.40
148
Oct 5, 2026
44.50
44.60
44.20
44.40
44.40
103
Oct 2, 2026
44.40
44.90
44.10
44.50
44.50
700
Oct 1, 2026
45.80
45.80
44.60
44.60
44.60
396
Sep 30, 2026
44.80
45.20
44.80
45.00
45.00
189
Sep 29, 2026
44.80
45.10
44.80
44.80
44.80
102
Sep 28, 2026
44.90
45.10
44.90
45.00
45.00
443
Sep 25, 2026
46.70
46.70
44.90
45.00
45.00
157
Sep 24, 2026
45.00
45.40
44.90
44.90
44.90
2,835
Sep 23, 2026
46.00
46.30
45.00
45.00
45.00
976
Sep 22, 2026
46.00
46.50
45.80
46.00
46.00
414
Sep 21, 2026
46.00
46.00
45.00
46.00
46.00
358
Sep 18, 2026
44.60
46.00
44.60
46.00
46.00
292
Sep 17, 2026
44.50
45.90
43.50
45.60
45.60
228
Sep 16, 2026
44.30
45.20
44.10
44.50
44.50
122
Sep 15, 2026
44.90
45.20
43.00
44.10
44.10
657
Sep 14, 2026
45.00
45.00
44.70
44.70
44.70
422
Sep 11, 2026
45.50
45.50
45.00
45.00
45.00
293
Sep 10, 2026
45.70
45.70
45.40
45.40
45.40
500
Sep 9, 2026
45.10
45.70
45.00
45.70
45.70
149
Sep 8, 2026
45.60
45.80
45.00
45.00
45.00
665
Sep 7, 2026
45.70
45.70
45.10
45.70
45.70
77
Sep 4, 2026
45.90
45.90
45.30
45.70
45.70
160
Sep 3, 2026
45.70
45.90
45.70
45.70
45.70
61
Sep 2, 2026
45.90
45.90
45.90
45.90
45.90
31
Sep 1, 2026
46.00
46.30
45.70
45.90
45.90
424
Aug 31, 2026
46.00
46.00
45.50
45.80
45.80
209
Aug 28, 2026
46.20
46.20
46.00
46.00
46.00
223
Aug 27, 2026
46.80
46.80
45.70
46.20
46.20
251
Aug 26, 2026
45.70
46.10
45.70
45.80
45.80
290
Aug 25, 2026
45.80
46.00
45.70
45.70
45.70
163
Aug 24, 2026
46.20
46.20
45.80
45.80
45.80
2,251
Aug 21, 2026
45.70
46.20
45.70
46.20
46.20
762
Aug 20, 2026
46.00
46.00
45.70
45.70
45.70
336
Aug 19, 2026
45.80
46.00
45.70
45.70
45.70
806
Aug 18, 2026
45.70
46.20
45.70
46.20
46.20
403
Aug 17, 2026
46.30
46.40
45.80
46.20
46.20
657
Aug 14, 2026
46.60
46.60
46.00
46.60
46.60
272
Aug 13, 2026
45.50
46.60
45.50
46.60
46.60
235
Aug 12, 2026
46.70
46.70
45.50
45.50
45.50
665
Aug 11, 2026
46.00
46.40
46.00
46.10
46.10
272
Aug 10, 2026
46.20
46.20
46.00
46.00
46.00
162
Aug 7, 2026
46.00
46.20
46.00
46.20
46.20
186
Aug 6, 2026
46.30
46.30
46.00
46.00
46.00
167
Aug 5, 2026
47.20
47.20
46.10
46.10
46.10
794
Aug 4, 2026
46.30
47.40
46.30
46.60
46.60
56
Aug 3, 2026
47.30
47.30
46.30
46.30
46.30
1,126
Jul 31, 2026
46.40
46.50
46.00
46.00
46.00
523
Jul 30, 2026
45.90
46.50
45.90
46.20
46.20
243
Jul 29, 2026
46.20
46.20
45.50
46.00
46.00
182
Jul 28, 2026
46.10
46.20
46.00
46.20
46.20
149
Jul 27, 2026
46.10
46.10
45.20
46.00
46.00
570
Jul 24, 2026
45.80
46.40
45.00
46.10
46.10
82
Jul 23, 2026
46.30
46.50
45.80
45.80
45.80
101
Jul 22, 2026
45.00
46.30
45.00
45.90
45.90
400
Jul 21, 2026
45.30
45.50
45.30
45.50
45.50
41
Jul 20, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
46.20
46.20
45.40
45.40
45.40
348
Jul 17, 2026
47.00
47.30
45.80
46.20
45.45
163
Jul 16, 2026
47.30
47.40
46.80
46.90
46.14
158
Jul 15, 2026
47.40
47.50
46.60
46.80
46.04
604
Jul 14, 2026
46.90
47.50
45.10
47.50
46.73
325
Jul 13, 2026
46.50
46.80
46.30
46.30
45.55
236
Jul 10, 2026
45.10
47.00
45.10
46.30
45.55
123
Jul 9, 2026
46.60
46.60
45.20
46.20
45.45
390
Jul 8, 2026
46.70
46.70
44.90
46.60
45.84
606
Jul 7, 2026
46.70
46.70
44.50
46.70
45.94
523
Jul 6, 2026
46.70
46.80
46.20
46.70
45.94
358
Jul 3, 2026
46.10
47.40
46.00
46.80
46.04
159
Jul 2, 2026
45.50
46.00
45.20
46.00
45.25
538
Jul 1, 2026
45.70
45.80
44.80
45.50
44.76
173
Jun 30, 2026
46.30
46.30
44.00
44.70
43.97
1,133
Jun 29, 2026
46.20
47.10
46.20
46.30
45.55
412
Jun 26, 2026
46.40
46.40
45.20
45.30
44.56
1,119
Jun 25, 2026
46.40
46.60
46.00
46.00
45.25
331
Jun 24, 2026
44.30
46.40
44.30
46.40
45.65
13
Jun 23, 2026
45.00
45.00
43.40
43.50
42.79
195
Jun 22, 2026
42.30
44.10
42.30
43.40
42.70
330
Jun 18, 2026
44.10
44.10
42.20
42.20
41.51
831
Jun 17, 2026
44.10
44.10
43.80
43.80
43.09
216
Jun 16, 2026
45.10
45.30
43.60
43.60
42.89
760
Jun 15, 2026
46.00
46.00
44.40
45.00
44.27
369
Jun 12, 2026
43.80
44.80
43.70
44.30
43.58
274
Jun 11, 2026
43.80
43.80
43.70
43.70
42.99
500
Jun 10, 2026
43.90
43.90
43.70
43.70
42.99
1,325
Jun 9, 2026
44.80
44.80
43.90
44.60
43.88
322
Jun 8, 2026
44.70
45.50
44.60
44.80
44.07
58
Jun 5, 2026
44.90
44.90
43.90
44.90
44.17
281
Jun 4, 2026
44.50
45.00
44.50
44.50
43.78
108
Jun 3, 2026
44.60
44.60
44.50
44.50
43.78
480
Jun 2, 2026
45.00
45.10
44.50
44.50
43.78
174
Jun 1, 2026
44.70
45.10
44.20
44.50
43.78
384
May 29, 2026
44.80
44.80
44.10
44.10
43.38
402
May 28, 2026
44.50
44.90
43.70
44.90
44.17
2,114
May 27, 2026
45.30
45.40
44.50
44.50
43.78
889
May 26, 2026
45.70
45.70
45.00
45.50
44.76
326
May 25, 2026
45.30
45.70
45.30
45.50
44.76
50
May 22, 2026
45.80
46.00
45.10
45.20
44.47
862
May 21, 2026
45.70
46.40
45.70
46.00
45.25
438
May 20, 2026
45.00
45.70
45.00
45.70
44.96
136
May 19, 2026
44.90
45.60
44.90
45.00
44.27
285
May 18, 2026
45.60
45.60
44.50
44.90
44.17
626
May 15, 2026
45.70
45.70
45.50
45.70
44.96
619
May 13, 2026
46.00
46.00
45.50
45.70
44.96
397
May 12, 2026
45.60
46.00
45.60
45.90
45.15
216
May 11, 2026
45.70
46.10
45.50
45.50
44.76
437
May 8, 2026
45.60
45.80
45.60
45.60
44.86
423
May 7, 2026
46.50
46.50
45.00
45.50
44.76
652
May 6, 2026
47.50
47.50
46.40
46.50
45.75
431
May 5, 2026
48.40
48.40
47.00
47.50
46.73
106
May 4, 2026
47.90
48.60
47.90
48.60
47.81
754
Apr 30, 2026
48.50
48.50
47.40
48.40
47.61
1,098
Apr 29, 2026
48.00
48.60
48.00
48.20
47.42
734
Apr 28, 2026
48.80
48.80
48.00
48.00
47.22
520
Apr 27, 2026
49.20
49.20
48.50
49.00
48.20
198
Apr 24, 2026
49.40
49.50
47.90
49.10
48.30
1,075
Apr 23, 2026
49.70
49.70
48.40
49.00
48.20
293
Apr 22, 2026
49.00
51.40
49.00
49.70
48.89
226
Apr 21, 2026
49.00
49.10
48.40
48.80
48.01
1,052
Apr 20, 2026
48.80
50.40
48.80
49.00
48.20
2,141
Apr 17, 2026
49.20
49.30
48.80
48.80
48.01
428
Apr 16, 2026
49.40
49.40
49.40
49.40
48.60
354
Apr 15, 2026
49.10
49.30
49.00
49.10
48.30
791
Apr 14, 2026
48.80
49.50
48.80
49.10
48.30
2,248
Apr 13, 2026
50.40
50.40
48.20
49.00
48.20
3,904
Apr 10, 2026
52.00
52.00
49.90
50.40
49.58
4,261
Apr 9, 2026
53.20
53.40
51.80
52.00
51.16
717
Apr 8, 2026
53.20
53.60
53.00
53.40
52.53
152
Apr 7, 2026
53.20
53.20
51.80
53.00
52.14
665
Apr 2, 2026
53.00
53.40
51.40
53.20
52.34
546
Apr 1, 2026
56.00
56.00
52.80
54.20
53.32
288
Mar 31, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
55.80
55.80
53.40
54.00
53.12
1,029
Mar 30, 2026
55.00
55.80
55.00
55.80
52.19
872
Mar 27, 2026
53.40
55.80
53.00
55.00
51.44
1,012
Mar 26, 2026
52.80
54.40
52.80
54.40
50.88
385
Mar 25, 2026
55.20
55.80
54.80
55.80
52.19
829
Mar 24, 2026
55.40
56.40
53.40
53.60
50.13
1,514
Mar 23, 2026
55.00
55.00
53.00
55.00
51.44
1,559
Mar 20, 2026
55.00
55.40
54.80
55.40
51.81
975
Mar 19, 2026
55.00
55.80
54.80
54.80
51.25
884
Mar 18, 2026
55.60
55.80
55.00
55.00
51.44
415
Mar 17, 2026
55.60
55.80
55.40
55.80
52.19
1,425
Mar 16, 2026
56.20
56.80
55.40
55.40
51.81
832
Mar 13, 2026
54.40
56.00
54.20
56.00
52.38
306
Mar 12, 2026
55.00
55.80
53.60
55.00
51.44
819
Mar 11, 2026
55.80
55.80
52.40
54.80
51.25
534
Mar 10, 2026
55.80
55.80
55.80
55.80
52.19
79
Mar 9, 2026
54.40
55.40
54.20
54.20
50.69
410
Mar 6, 2026
55.80
59.20
54.00
54.20
50.69
230
Mar 5, 2026
55.80
56.00
55.00
55.80
52.19
1,683
Mar 4, 2026
54.00
55.80
54.00
55.80
52.19
1,119
Mar 3, 2026
56.40
56.40
51.80
54.00
50.51
1,436
Mar 2, 2026
57.00
57.40
56.00
56.00
52.38
765
Feb 27, 2026
57.80
58.60
57.60
57.60
53.87
1,058
Feb 26, 2026
57.40
58.00
56.60
57.80
54.06
692
Feb 25, 2026
57.20
57.80
56.20
57.00
53.31
369
Feb 24, 2026
57.60
57.60
56.80
56.80
53.12
616
Feb 23, 2026
56.60
57.80
56.20
57.00
53.31
619
Feb 20, 2026
57.00
57.40
55.80
56.00
52.38
927
Feb 19, 2026
56.20
57.40
56.20
57.00
53.31
2,239
Feb 18, 2026
55.00
56.60
55.00
55.60
52.00
1,516
Feb 17, 2026
52.60
56.40
52.60
54.00
50.51
1,679
Feb 16, 2026
53.40
54.00
52.40
52.80
49.38
394
Feb 13, 2026
51.80
53.40
51.80
53.40
49.94
151
Feb 12, 2026
53.40
53.40
51.80
51.80
48.45
226
Feb 11, 2026
52.00
53.40
52.00
53.00
49.57
943
Feb 10, 2026
52.00
53.00
52.00
52.20
48.82
244
Feb 9, 2026
53.00
53.00
52.40
52.40
49.01
246
Feb 6, 2026
52.20
53.00
51.80
53.00
49.57
667
Feb 5, 2026
52.40
52.60
51.40
51.60
48.26
635
Feb 4, 2026
52.00
52.80
51.60
51.60
48.26
517
Feb 3, 2026
51.20
52.00
50.60
52.00
48.63
186
Feb 2, 2026
50.60
52.00
50.40
52.00
48.63
622
Jan 30, 2026
50.60
50.60
50.00
50.60
47.33
676
Jan 29, 2026
50.40
51.00
50.40
50.60
47.33
235
Jan 28, 2026
51.80
51.80
50.20
50.40
47.14
47
Jan 27, 2026
51.20
51.20
50.20
50.60
47.33
369
Jan 26, 2026
50.40
51.20
49.90
51.20
47.89
295
Jan 23, 2026
50.00
50.40
50.00
50.40
47.14
553
Jan 22, 2026
50.00
50.20
49.80
50.00
46.76
946
Jan 21, 2026
48.70
49.50
48.70
49.50
46.30
143
Jan 20, 2026
48.90
49.30
48.80
49.00
45.83
112
Jan 19, 2026
49.90
49.90
48.60
48.70
45.55
653
Jan 16, 2026
49.20
50.00
49.20
50.00
46.76
92
Jan 15, 2026
49.80
49.80
49.00
49.10
45.92
565
Jan 14, 2026
49.60
49.80
49.10
49.80
46.58
171
Jan 13, 2026
49.50
49.60
49.10
49.10
45.92
908
Jan 12, 2026
49.60
49.60
48.60
49.30
46.11
909
Jan 9, 2026
49.60
49.90
49.50
49.50
46.30
622
Jan 8, 2026
49.50
49.50
49.20
49.50
46.30
844
Jan 7, 2026
48.50
49.20
48.50
49.00
45.83
587
Jan 5, 2026
49.00
49.00
48.20
48.20
45.08
265
Jan 2, 2026
46.30
48.20
46.20
48.10
44.99
1,881
Dec 30, 2025
45.30
46.20
45.20
46.20
43.21
699
Dec 29, 2025
45.10
45.60
45.10
45.20
42.27
257
Dec 23, 2025
44.90
45.10
44.90
45.10
42.18
306
Dec 22, 2025
45.80
45.80
44.50
44.80
41.90
1,481
Dec 19, 2025
45.00
45.90
44.90
45.80
42.84
2,489
Dec 18, 2025
45.00
45.10
44.30
45.00
42.09
829
Dec 17, 2025
45.20
45.40
44.60
44.60
41.71
1,260
Dec 16, 2025
45.30
45.50
45.00
45.00
42.09
210
Dec 15, 2025
45.00
45.00
44.60
44.60
41.71
396
Dec 12, 2025
45.00
45.10
44.80
45.00
42.09
989
Dec 11, 2025
44.80
45.00
44.50
45.00
42.09
1,259
Dec 10, 2025
44.80
44.80
44.40
44.80
41.90
530
Dec 9, 2025
44.90
44.90
44.20
44.60
41.71
951
Dec 8, 2025
44.90
45.20
44.60
45.00
42.09
507
Dec 5, 2025
45.00
45.00
44.80
44.90
41.99
258
Dec 4, 2025
45.10
45.10
44.50
44.80
41.90
1,403
Dec 3, 2025
44.90
45.40
44.60
45.00
42.09
1,628
Dec 2, 2025
44.40
44.90
44.40
44.90
41.99
2,156
Dec 1, 2025
44.60
44.60
44.00
44.50
41.62
519
Nov 28, 2025
44.00
45.00
43.80
45.00
42.09
1,041
Nov 27, 2025
45.00
45.00
43.80
44.70
41.81
483
Nov 26, 2025
44.50
45.00
43.50
45.00
42.09
2,717
Nov 25, 2025
45.70
45.70
43.50
44.20
41.34
2,111
Nov 24, 2025
46.00
46.40
45.40
45.70
42.74
415
Nov 21, 2025
45.90
45.90
45.80
45.90
42.93
60
Nov 20, 2025
46.00
46.60
45.80
46.30
43.30
297
Nov 19, 2025
46.00
46.20
45.40
45.80
42.84
1,110
Nov 18, 2025
47.80
47.80
45.80
45.80
42.84
907
Nov 17, 2025
48.00
48.00
46.70
47.90
44.80
753
Nov 14, 2025
48.60
49.30
47.00
48.00
44.89
1,122
Nov 13, 2025
48.50
48.60
48.50
48.60
45.45
49
Nov 12, 2025
49.20
49.60
48.50
48.50
45.36
196
Nov 11, 2025
49.20
49.50
48.70
49.00
45.83
332
Nov 10, 2025
49.90
50.00
49.20
49.20
46.02
843
Nov 7, 2025
50.20
50.20
49.50
49.90
46.67
552
Nov 6, 2025
49.60
49.90
49.20
49.80
46.58
1,607
Nov 5, 2025
50.20
50.40
49.50
49.60
46.39
307
Nov 4, 2025
50.00
50.00
49.50
49.90
46.67
314
Nov 3, 2025
49.70
50.20
49.20
49.90
46.67
804
Oct 31, 2025
49.50
49.70
49.50
49.50
46.30
710
Oct 30, 2025
48.20
49.40
48.10
49.20
46.02
643
