Helsinki - Delayed Quote
EUR
Ålandsbanken Abp (ALBBV.HE)
40.50
-0.20
(-0.49%)
At close: October 30 at 6:29:59 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
40.70
40.80
40.40
40.50
40.50
4,289
Oct 29, 2026
40.20
40.80
40.20
40.70
40.70
2,324
Oct 28, 2026
40.70
40.70
40.20
40.20
40.20
3,127
Oct 27, 2026
40.90
41.20
40.00
40.70
40.70
6,977
Oct 26, 2026
42.10
42.10
40.90
41.00
41.00
5,027
Oct 23, 2026
41.10
41.40
40.90
41.10
41.10
4,879
Oct 22, 2026
41.30
41.30
40.80
40.80
40.80
4,214
Oct 21, 2026
41.60
41.60
41.20
41.30
41.30
3,191
Oct 20, 2026
41.50
41.70
41.20
41.60
41.60
3,526
Oct 19, 2026
41.90
42.00
41.20
41.60
41.60
3,832
Oct 16, 2026
41.80
42.00
41.70
41.70
41.70
4,713
Oct 15, 2026
41.90
41.90
41.50
41.80
41.80
4,310
Oct 14, 2026
42.10
42.20
41.70
41.70
41.70
2,911
Oct 13, 2026
42.30
42.60
42.00
42.10
42.10
2,840
Oct 12, 2026
41.50
42.30
41.50
42.30
42.30
4,504
Oct 9, 2026
41.90
42.00
41.40
41.40
41.40
2,834
Oct 8, 2026
41.70
42.00
41.30
41.90
41.90
3,339
Oct 7, 2026
41.90
42.00
41.30
41.80
41.80
5,931
Oct 6, 2026
42.10
42.40
41.20
41.80
41.80
6,478
Oct 5, 2026
42.20
42.80
41.80
42.00
42.00
5,113
Oct 2, 2026
42.10
42.60
42.10
42.10
42.10
2,340
Oct 1, 2026
43.00
43.00
42.10
42.10
42.10
4,841
Sep 30, 2026
43.20
43.40
43.00
43.00
43.00
3,797
Sep 29, 2026
43.50
43.50
43.20
43.20
43.20
2,527
Sep 28, 2026
43.30
43.50
43.10
43.40
43.40
8,910
Sep 25, 2026
43.40
44.00
42.90
43.30
43.30
8,201
Sep 24, 2026
43.40
43.40
43.10
43.30
43.30
3,944
Sep 23, 2026
43.60
43.80
43.20
43.20
43.20
3,367
Sep 22, 2026
43.90
44.00
43.40
43.40
43.40
3,191
Sep 21, 2026
44.30
44.30
43.30
43.90
43.90
10,122
Sep 18, 2026
43.20
44.60
43.10
44.60
44.60
5,406
Sep 17, 2026
43.40
43.40
43.00
43.40
43.40
6,291
Sep 16, 2026
43.20
43.40
43.00
43.40
43.40
9,142
Sep 15, 2026
43.10
43.20
40.80
43.00
43.00
8,227
Sep 14, 2026
43.10
43.30
42.80
43.20
43.20
9,294
Sep 11, 2026
43.00
43.30
42.90
42.90
42.90
2,752
Sep 10, 2026
43.20
43.70
43.00
43.00
43.00
7,794
Sep 9, 2026
43.00
43.20
42.90
43.00
43.00
5,308
Sep 8, 2026
43.10
43.30
42.80
43.20
43.20
5,560
Sep 7, 2026
43.40
43.50
43.10
43.20
43.20
1,830
Sep 4, 2026
43.20
43.60
43.20
43.50
43.50
7,614
Sep 3, 2026
43.30
43.30
43.00
43.10
43.10
2,880
Sep 2, 2026
43.20
43.20
42.90
43.00
43.00
2,826
Sep 1, 2026
43.30
43.70
43.00
43.00
43.00
7,240
Aug 31, 2026
43.20
43.70
43.20
43.40
43.40
6,788
Aug 28, 2026
43.90
43.90
43.40
43.50
43.50
1,354
Aug 27, 2026
43.70
43.90
43.50
43.50
43.50
2,835
Aug 26, 2026
44.40
44.40
43.70
43.70
43.70
1,982
Aug 25, 2026
45.10
45.10
44.00
44.40
44.40
3,415
Aug 24, 2026
43.80
44.10
43.40
43.60
43.60
2,538
Aug 21, 2026
43.70
44.30
43.60
43.80
43.80
4,741
Aug 20, 2026
43.50
43.90
43.50
43.60
43.60
2,317
Aug 19, 2026
43.90
44.20
43.50
43.80
43.80
3,173
Aug 18, 2026
43.40
43.80
43.00
43.70
43.70
3,031
Aug 17, 2026
43.10
43.50
43.00
43.40
43.40
3,043
Aug 14, 2026
43.40
43.50
43.20
43.20
43.20
1,471
Aug 13, 2026
43.30
43.50
43.20
43.30
43.30
3,152
Aug 12, 2026
43.20
43.50
43.00
43.30
43.30
3,296
Aug 11, 2026
43.30
43.70
43.00
43.10
43.10
3,098
Aug 10, 2026
43.50
43.50
43.00
43.30
43.30
3,056
Aug 7, 2026
43.50
43.80
43.10
43.50
43.50
2,878
Aug 6, 2026
43.90
44.40
43.40
43.40
43.40
1,517
Aug 5, 2026
43.80
44.20
43.70
43.90
43.90
1,526
Aug 4, 2026
43.50
44.20
43.50
43.80
43.80
3,087
Aug 3, 2026
44.00
44.10
43.20
43.30
43.30
3,097
Jul 31, 2026
42.90
43.90
42.90
43.80
43.80
2,778
Jul 30, 2026
43.70
44.00
42.80
42.80
42.80
1,209
Jul 29, 2026
43.70
44.20
42.60
42.70
42.70
2,612
Jul 28, 2026
43.50
44.10
43.20
43.60
43.60
2,106
Jul 27, 2026
43.30
44.10
43.30
43.60
43.60
4,773
Jul 24, 2026
43.00
43.60
42.60
43.00
43.00
1,940
Jul 23, 2026
43.70
43.70
42.80
43.00
43.00
997
Jul 22, 2026
42.50
44.00
42.50
43.70
43.70
2,535
Jul 21, 2026
42.80
42.90
42.20
42.50
42.50
1,434
Jul 20, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
42.80
43.20
42.70
42.90
42.90
1,958
Jul 17, 2026
44.20
44.50
42.60
43.30
42.55
5,454
Jul 16, 2026
44.50
44.50
44.00
44.00
43.24
1,502
Jul 15, 2026
43.90
44.50
43.80
43.80
43.04
2,940
Jul 14, 2026
43.00
44.00
42.80
43.80
43.04
1,914
Jul 13, 2026
43.50
43.60
42.90
43.10
42.35
1,682
Jul 10, 2026
43.70
44.00
43.60
43.60
42.84
942
Jul 9, 2026
43.40
43.90
42.90
43.70
42.94
2,692
Jul 8, 2026
44.00
44.00
43.00
43.10
42.35
1,424
Jul 7, 2026
44.00
44.10
43.80
43.90
43.14
810
Jul 6, 2026
44.00
44.30
44.00
44.00
43.24
1,595
Jul 3, 2026
44.10
44.20
43.60
44.00
43.24
4,413
Jul 2, 2026
43.60
44.00
43.50
43.60
42.84
440
Jul 1, 2026
43.80
43.90
43.50
43.50
42.75
1,324
Jun 30, 2026
44.00
44.00
43.30
43.80
43.04
3,485
Jun 29, 2026
43.60
44.00
43.60
43.70
42.94
1,053
Jun 26, 2026
43.50
43.60
43.00
43.40
42.65
1,633
Jun 25, 2026
43.80
44.20
43.40
43.40
42.65
2,358
Jun 24, 2026
43.40
44.30
43.40
43.60
42.84
7,095
Jun 23, 2026
42.70
43.40
42.50
43.40
42.65
2,765
Jun 22, 2026
41.80
42.90
41.80
42.50
41.76
3,133
Jun 18, 2026
42.10
42.20
41.70
41.80
41.08
3,693
Jun 17, 2026
42.10
42.10
41.50
41.80
41.08
2,250
Jun 16, 2026
42.10
42.20
41.90
42.00
41.27
1,961
Jun 15, 2026
42.20
42.50
42.00
42.20
41.47
3,499
Jun 12, 2026
42.10
42.30
41.90
41.90
41.17
2,879
Jun 11, 2026
42.00
42.10
41.70
41.90
41.17
1,959
Jun 10, 2026
42.70
42.70
41.60
41.90
41.17
2,688
Jun 9, 2026
42.40
42.60
42.20
42.30
41.57
1,726
Jun 8, 2026
42.60
42.70
42.30
42.50
41.76
2,719
Jun 5, 2026
42.70
42.80
42.40
42.70
41.96
3,612
Jun 4, 2026
42.30
42.50
42.10
42.50
41.76
6,021
Jun 3, 2026
42.50
43.00
42.20
42.40
41.67
2,389
Jun 2, 2026
42.10
42.70
42.10
42.60
41.86
4,538
Jun 1, 2026
42.70
42.80
42.10
42.10
41.37
3,982
May 29, 2026
43.50
43.50
42.60
43.00
42.26
3,732
May 28, 2026
43.10
43.90
42.60
43.40
42.65
5,725
May 27, 2026
43.60
43.90
43.20
43.20
42.45
2,043
May 26, 2026
44.10
44.10
43.50
43.80
43.04
3,139
May 25, 2026
44.20
44.40
43.70
44.10
43.34
4,131
May 22, 2026
43.30
43.90
43.30
43.90
43.14
3,318
May 21, 2026
43.90
44.00
43.00
43.40
42.65
10,368
May 20, 2026
42.80
43.90
42.50
43.90
43.14
4,580
May 19, 2026
42.50
42.90
42.20
42.50
41.76
5,276
May 18, 2026
42.30
42.80
42.30
42.50
41.76
3,355
May 15, 2026
42.50
42.80
42.20
42.50
41.76
2,572
May 13, 2026
43.30
43.30
42.20
42.50
41.76
5,062
May 12, 2026
43.40
43.40
42.80
43.00
42.26
2,098
May 11, 2026
43.50
43.90
43.00
43.30
42.55
6,791
May 8, 2026
43.80
43.90
43.10
43.40
42.65
2,182
May 7, 2026
44.30
44.30
43.60
44.00
43.24
4,741
May 6, 2026
44.30
44.40
43.90
44.30
43.53
8,139
May 5, 2026
45.30
45.40
44.10
44.20
43.43
3,451
May 4, 2026
47.40
47.50
45.50
45.50
44.71
3,892
Apr 30, 2026
46.10
48.00
44.80
48.00
47.17
3,238
Apr 29, 2026
46.50
46.50
46.00
46.10
45.30
2,143
Apr 28, 2026
47.30
47.30
46.10
46.50
45.69
2,852
Apr 27, 2026
48.20
48.30
47.30
47.30
46.48
2,686
Apr 24, 2026
48.30
48.50
47.60
48.20
47.37
1,503
Apr 23, 2026
48.30
48.80
47.50
48.30
47.46
2,765
Apr 22, 2026
48.30
48.60
48.00
48.40
47.56
1,403
Apr 21, 2026
48.00
48.50
48.00
48.30
47.46
1,228
Apr 20, 2026
48.40
49.00
47.80
47.90
47.07
3,120
Apr 17, 2026
48.70
49.10
48.40
48.40
47.56
2,740
Apr 16, 2026
49.00
49.00
48.70
48.70
47.86
1,890
Apr 15, 2026
48.60
49.00
48.50
49.00
48.15
1,054
Apr 14, 2026
48.60
49.00
48.30
48.80
47.95
1,145
Apr 13, 2026
48.70
48.80
48.00
48.50
47.66
3,857
Apr 10, 2026
48.90
49.50
48.70
48.70
47.86
6,037
Apr 9, 2026
49.70
49.70
48.60
49.00
48.15
2,685
Apr 8, 2026
49.40
50.00
49.30
49.80
48.94
1,392
Apr 7, 2026
48.60
49.10
48.40
48.50
47.66
1,997
Apr 2, 2026
48.50
49.50
48.00
48.40
47.56
2,979
Apr 1, 2026
49.80
50.00
48.40
48.60
47.76
4,855
Mar 31, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
51.00
51.00
48.20
49.80
48.94
6,302
Mar 30, 2026
51.00
52.20
51.00
51.40
47.81
9,989
Mar 27, 2026
51.20
51.40
50.00
51.00
47.44
6,656
Mar 26, 2026
51.40
51.60
50.60
51.00
47.44
7,158
Mar 25, 2026
50.20
51.60
50.20
51.60
47.99
1,373
Mar 24, 2026
51.20
51.40
49.90
50.00
46.51
4,250
Mar 23, 2026
49.60
51.40
48.30
51.00
47.44
6,665
Mar 20, 2026
50.80
51.20
49.50
49.50
46.04
2,696
Mar 19, 2026
51.20
51.20
49.70
50.00
46.51
1,362
Mar 18, 2026
51.20
51.40
51.00
51.00
47.44
1,770
Mar 17, 2026
50.00
51.20
49.90
50.80
47.25
2,383
Mar 16, 2026
50.20
50.60
49.60
49.90
46.41
1,597
Mar 13, 2026
49.60
50.00
49.10
49.60
46.13
2,229
Mar 12, 2026
49.90
50.00
49.60
49.70
46.23
1,907
Mar 11, 2026
50.00
50.20
49.80
49.80
46.32
741
Mar 10, 2026
49.40
50.40
49.30
50.40
46.88
3,575
Mar 9, 2026
49.00
49.50
47.90
48.90
45.48
2,311
Mar 6, 2026
51.00
51.00
49.10
49.40
45.95
2,089
Mar 5, 2026
51.00
51.00
50.00
50.00
46.51
3,456
Mar 4, 2026
49.60
51.40
49.60
51.00
47.44
1,767
Mar 3, 2026
51.00
51.00
49.00
49.50
46.04
8,667
Mar 2, 2026
50.80
51.60
50.40
51.20
47.62
2,791
Feb 27, 2026
50.60
51.80
50.60
50.80
47.25
3,766
Feb 26, 2026
50.60
50.60
50.40
50.60
47.06
2,015
Feb 25, 2026
50.60
50.60
49.90
50.40
46.88
2,216
Feb 24, 2026
50.40
50.60
50.40
50.60
47.06
2,199
Feb 23, 2026
49.60
50.60
49.60
50.00
46.51
1,793
Feb 20, 2026
50.20
50.20
49.50
49.60
46.13
3,873
Feb 19, 2026
50.20
50.40
50.00
50.20
46.69
1,558
Feb 18, 2026
49.80
50.60
49.80
50.20
46.69
4,225
Feb 17, 2026
49.60
50.20
49.60
49.70
46.23
2,716
Feb 16, 2026
49.40
50.00
49.20
49.60
46.13
2,943
Feb 13, 2026
49.30
49.80
49.10
49.30
45.85
1,793
Feb 12, 2026
49.80
49.80
48.70
48.70
45.30
4,009
Feb 11, 2026
49.70
49.70
49.60
49.70
46.23
3,845
Feb 10, 2026
49.60
49.70
49.50
49.50
46.04
2,123
Feb 9, 2026
49.30
49.80
49.30
49.50
46.04
3,578
Feb 6, 2026
48.90
49.40
48.80
49.30
45.85
3,327
Feb 5, 2026
48.30
48.90
48.30
48.90
45.48
2,782
Feb 4, 2026
48.20
49.00
47.80
48.30
44.92
3,556
Feb 3, 2026
47.70
48.20
47.70
48.10
44.74
4,237
Feb 2, 2026
47.60
47.70
47.00
47.60
44.27
3,987
Jan 30, 2026
47.50
47.60
47.30
47.30
43.99
974
Jan 29, 2026
47.50
47.60
47.20
47.50
44.18
1,746
Jan 28, 2026
47.30
47.50
47.10
47.40
44.09
557
Jan 27, 2026
47.60
47.60
46.90
47.10
43.81
2,177
Jan 26, 2026
46.80
47.90
46.80
47.60
44.27
4,327
Jan 23, 2026
46.50
46.80
46.40
46.40
43.16
1,597
Jan 22, 2026
46.70
46.80
46.40
46.50
43.25
5,116
Jan 21, 2026
46.50
46.60
46.10
46.50
43.25
1,562
Jan 20, 2026
45.90
46.50
45.70
46.10
42.88
1,160
Jan 19, 2026
46.50
46.50
45.80
45.90
42.69
2,113
Jan 16, 2026
46.20
46.70
46.10
46.40
43.16
2,158
Jan 15, 2026
46.60
46.70
46.10
46.10
42.88
1,933
Jan 14, 2026
46.20
46.70
46.20
46.60
43.34
1,900
Jan 13, 2026
46.50
46.60
46.00
46.00
42.78
1,649
Jan 12, 2026
46.70
46.70
46.20
46.40
43.16
493
Jan 9, 2026
46.60
46.80
46.40
46.70
43.44
3,311
Jan 8, 2026
46.20
46.60
46.00
46.60
43.34
2,750
Jan 7, 2026
46.00
46.20
45.80
46.20
42.97
2,661
Jan 5, 2026
45.90
46.00
45.70
46.00
42.78
2,133
Jan 2, 2026
45.00
45.90
45.00
45.90
42.69
4,790
Dec 30, 2025
45.00
45.10
44.90
45.10
41.95
1,489
Dec 29, 2025
44.70
45.00
44.60
45.00
41.85
2,503
Dec 23, 2025
44.70
44.70
44.50
44.70
41.58
1,644
Dec 22, 2025
44.80
45.00
44.20
44.50
41.39
2,097
Dec 19, 2025
44.80
45.00
44.40
44.80
41.67
5,303
Dec 18, 2025
44.50
44.90
44.30
44.80
41.67
1,285
Dec 17, 2025
44.80
44.80
44.20
44.50
41.39
996
Dec 16, 2025
44.60
44.90
44.00
44.80
41.67
2,690
Dec 15, 2025
44.40
44.90
44.00
44.50
41.39
3,716
Dec 12, 2025
44.30
44.50
44.00
44.10
41.02
2,017
Dec 11, 2025
44.60
44.60
43.80
44.20
41.11
4,297
Dec 10, 2025
43.80
44.20
43.80
44.00
40.92
1,691
Dec 9, 2025
44.00
44.10
43.60
43.80
40.74
1,570
Dec 8, 2025
44.40
44.50
43.60
44.00
40.92
1,804
Dec 5, 2025
43.70
44.40
43.60
44.40
41.30
853
Dec 4, 2025
44.20
44.30
43.80
44.00
40.92
1,421
Dec 3, 2025
43.70
44.50
43.70
44.30
41.20
2,407
Dec 2, 2025
43.10
43.90
43.10
43.60
40.55
894
Dec 1, 2025
43.40
43.60
42.70
43.10
40.09
3,545
Nov 28, 2025
42.90
44.00
42.80
43.50
40.46
1,722
Nov 27, 2025
43.20
43.70
42.90
42.90
39.90
2,391
Nov 26, 2025
43.00
43.50
42.90
43.20
40.18
1,659
Nov 25, 2025
43.90
44.20
42.80
42.80
39.81
2,895
Nov 24, 2025
44.00
44.40
43.90
43.90
40.83
1,243
Nov 21, 2025
43.80
44.00
43.50
44.00
40.92
1,863
Nov 20, 2025
43.80
44.40
43.50
43.70
40.65
2,070
Nov 19, 2025
44.20
44.40
43.70
43.70
40.65
3,452
Nov 18, 2025
44.70
44.90
44.10
44.40
41.30
1,079
Nov 17, 2025
45.00
45.00
43.90
44.90
41.76
2,813
Nov 14, 2025
45.20
45.50
44.80
45.00
41.85
1,472
Nov 13, 2025
45.40
45.50
45.20
45.30
42.13
1,506
Nov 12, 2025
45.50
45.50
44.90
45.20
42.04
1,939
Nov 11, 2025
45.40
45.60
45.20
45.30
42.13
4,387
Nov 10, 2025
45.70
45.70
45.10
45.30
42.13
2,155
Nov 7, 2025
45.10
45.70
45.10
45.70
42.51
5,577
Nov 6, 2025
45.00
45.40
44.90
45.10
41.95
2,279
Nov 5, 2025
45.00
45.50
44.90
45.40
42.23
1,583
Nov 4, 2025
45.40
45.40
44.80
45.00
41.85
5,965
Nov 3, 2025
45.30
45.40
45.10
45.20
42.04
1,413
Oct 31, 2025
45.20
45.30
45.10
45.30
42.13
1,594
Oct 30, 2025
45.00
45.20
44.80
45.10
41.95
1,119
