Helsinki - Delayed Quote
EUR
Atria Oyj (ATRAV.HE)
15.64
-0.04
(-0.26%)
At close: October 30 at 6:29:38 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
15.68
15.80
15.50
15.64
15.64
3,899
Oct 29, 2026
15.60
15.86
15.54
15.68
15.68
1,158
Oct 28, 2026
15.74
15.86
15.60
15.60
15.60
4,374
Oct 27, 2026
15.74
15.88
15.70
15.74
15.74
3,821
Oct 26, 2026
15.72
15.96
15.72
15.74
15.74
4,593
Oct 23, 2026
15.88
16.00
15.70
15.72
15.72
1,668
Oct 22, 2026
15.68
15.92
15.60
15.88
15.88
6,628
Oct 21, 2026
15.50
15.70
15.40
15.50
15.50
5,559
Oct 20, 2026
15.56
15.64
15.38
15.38
15.38
3,051
Oct 19, 2026
15.64
15.82
15.56
15.56
15.56
4,196
Oct 16, 2026
15.54
15.70
15.54
15.70
15.70
2,646
Oct 15, 2026
15.92
15.92
15.48
15.50
15.50
3,115
Oct 14, 2026
15.72
15.90
15.72
15.90
15.90
2,731
Oct 13, 2026
15.58
15.72
15.58
15.72
15.72
1,614
Oct 12, 2026
15.76
15.76
15.50
15.66
15.66
2,180
Oct 9, 2026
15.56
15.78
15.34
15.76
15.76
4,764
Oct 8, 2026
15.38
15.60
15.18
15.18
15.18
10,513
Oct 7, 2026
15.58
15.58
15.26
15.26
15.26
3,619
Oct 6, 2026
15.62
15.76
15.54
15.58
15.58
5,088
Oct 5, 2026
15.78
15.88
15.54
15.54
15.54
3,158
Oct 2, 2026
16.12
16.12
15.70
15.70
15.70
3,801
Oct 1, 2026
16.16
16.16
15.90
16.12
16.12
2,505
Sep 30, 2026
16.48
16.48
16.20
16.20
16.20
3,820
Sep 29, 2026
16.20
16.52
16.20
16.52
16.52
3,530
Sep 28, 2026
16.10
16.24
16.10
16.20
16.20
3,026
Sep 25, 2026
16.20
16.32
16.08
16.16
16.16
2,808
Sep 24, 2026
16.42
16.46
16.20
16.20
16.20
4,225
Sep 23, 2026
16.46
16.48
16.40
16.40
16.40
3,682
Sep 22, 2026
16.46
16.56
16.44
16.48
16.48
4,174
Sep 21, 2026
16.80
16.80
16.40
16.44
16.44
5,611
Sep 18, 2026
16.72
16.94
16.70
16.80
16.80
5,307
Sep 17, 2026
16.48
16.84
16.48
16.64
16.64
3,558
Sep 16, 2026
16.28
16.78
16.28
16.48
16.48
7,988
Sep 15, 2026
16.04
16.34
16.04
16.28
16.28
3,144
Sep 14, 2026
16.04
16.26
16.04
16.04
16.04
4,123
Sep 11, 2026
16.26
16.34
16.04
16.04
16.04
3,699
Sep 10, 2026
16.06
16.38
16.02
16.26
16.26
6,457
Sep 9, 2026
16.02
16.28
15.90
16.06
16.06
6,913
Sep 8, 2026
16.00
16.44
16.00
16.02
16.02
14,175
Sep 7, 2026
16.22
16.30
15.96
16.12
16.12
5,016
Sep 4, 2026
16.10
16.22
16.04
16.22
16.22
6,309
Sep 3, 2026
16.08
16.22
15.92
16.14
16.14
4,162
Sep 2, 2026
15.76
16.08
15.74
16.08
16.08
5,910
Sep 1, 2026
15.74
16.08
15.74
15.76
15.76
8,012
Aug 31, 2026
16.04
16.30
15.74
15.74
15.74
13,036
Aug 28, 2026
16.16
16.28
16.02
16.02
16.02
4,094
Aug 27, 2026
16.26
16.30
16.16
16.16
16.16
3,256
Aug 26, 2026
16.26
16.36
16.14
16.14
16.14
3,674
Aug 25, 2026
16.02
16.36
16.02
16.24
16.24
3,277
Aug 24, 2026
16.08
16.34
15.92
15.96
15.96
5,526
Aug 21, 2026
15.90
16.10
15.86
16.08
16.08
4,708
Aug 20, 2026
15.86
16.00
15.74
15.88
15.88
4,255
Aug 19, 2026
15.88
15.96
15.76
15.86
15.86
2,985
Aug 18, 2026
16.06
16.12
15.84
15.84
15.84
3,548
Aug 17, 2026
15.96
16.08
15.96
16.06
16.06
1,686
Aug 14, 2026
16.00
16.26
15.80
15.96
15.96
8,092
Aug 13, 2026
16.32
16.32
16.00
16.04
16.04
5,414
Aug 12, 2026
16.56
16.56
16.02
16.22
16.22
7,659
Aug 11, 2026
16.48
16.68
16.36
16.36
16.36
10,916
Aug 10, 2026
15.66
16.48
15.52
16.48
16.48
16,957
Aug 7, 2026
15.76
15.76
15.24
15.68
15.68
10,562
Aug 6, 2026
15.76
15.80
15.48
15.78
15.78
5,621
Aug 5, 2026
15.14
15.68
15.06
15.68
15.68
25,277
Aug 4, 2026
15.26
15.26
14.82
15.14
15.14
22,812
Aug 3, 2026
15.68
15.68
15.18
15.30
15.30
28,569
Jul 31, 2026
15.76
15.94
14.56
15.68
15.68
61,339
Jul 30, 2026
17.20
17.32
16.92
16.92
16.92
4,019
Jul 29, 2026
17.16
17.36
17.12
17.20
17.20
4,325
Jul 28, 2026
16.94
17.16
16.92
17.16
17.16
10,645
Jul 27, 2026
16.84
16.98
16.76
16.94
16.94
6,795
Jul 24, 2026
16.78
16.84
16.56
16.84
16.84
2,450
Jul 23, 2026
16.68
16.88
16.50
16.88
16.88
5,100
Jul 22, 2026
16.50
16.90
16.30
16.70
16.70
16,828
Jul 21, 2026
16.00
16.34
15.90
16.20
16.20
3,448
Jul 20, 2026
15.90
16.16
15.82
16.00
16.00
7,531
Jul 17, 2026
15.78
15.90
15.72
15.90
15.90
2,025
Jul 16, 2026
15.86
15.86
15.60
15.62
15.62
2,064
Jul 15, 2026
15.62
15.86
15.52
15.86
15.86
3,455
Jul 14, 2026
15.42
15.64
15.36
15.50
15.50
3,494
Jul 13, 2026
15.84
15.98
15.32
15.42
15.42
15,139
Jul 10, 2026
16.00
16.00
15.84
15.84
15.84
1,877
Jul 9, 2026
15.94
16.16
15.94
16.00
16.00
4,248
Jul 8, 2026
15.58
15.96
15.28
15.94
15.94
3,294
Jul 7, 2026
15.50
15.68
15.48
15.52
15.52
2,920
Jul 6, 2026
15.54
15.68
15.48
15.48
15.48
3,005
Jul 3, 2026
15.24
15.58
15.24
15.48
15.48
2,944
Jul 2, 2026
15.26
15.48
15.24
15.24
15.24
2,810
Jul 1, 2026
15.20
15.30
15.10
15.22
15.22
2,276
Jun 30, 2026
15.24
15.34
15.16
15.20
15.20
5,843
Jun 29, 2026
15.50
15.92
15.22
15.24
15.24
3,997
Jun 26, 2026
15.76
16.30
15.44
15.44
15.44
9,952
Jun 25, 2026
15.48
15.70
15.48
15.68
15.68
3,410
Jun 24, 2026
15.28
15.58
15.18
15.42
15.42
4,928
Jun 23, 2026
15.44
15.44
15.12
15.24
15.24
3,224
Jun 22, 2026
15.00
15.32
15.00
15.10
15.10
2,032
Jun 18, 2026
15.20
15.42
15.04
15.04
15.04
4,568
Jun 17, 2026
15.10
15.34
15.10
15.22
15.22
5,174
Jun 16, 2026
15.06
15.42
15.06
15.06
15.06
8,254
Jun 15, 2026
15.46
15.82
15.24
15.30
15.30
6,387
Jun 12, 2026
15.10
15.38
15.10
15.38
15.38
3,913
Jun 11, 2026
14.84
15.04
14.84
15.04
15.04
2,008
Jun 10, 2026
15.00
15.02
14.88
14.90
14.90
2,823
Jun 9, 2026
14.90
15.04
14.90
14.94
14.94
2,102
Jun 8, 2026
15.00
15.06
14.76
15.00
15.00
7,094
Jun 5, 2026
14.80
15.20
14.80
15.08
15.08
10,214
Jun 4, 2026
14.62
14.84
14.54
14.72
14.72
3,859
Jun 3, 2026
14.76
14.76
14.60
14.60
14.60
3,471
Jun 2, 2026
14.54
14.72
14.54
14.60
14.60
8,223
Jun 1, 2026
14.88
14.90
14.52
14.56
14.56
7,861
May 29, 2026
15.12
15.12
14.88
14.90
14.90
3,335
May 28, 2026
14.98
14.98
14.76
14.80
14.80
9,312
May 27, 2026
14.90
15.10
14.90
14.94
14.94
5,062
May 26, 2026
15.04
15.04
14.78
14.82
14.82
8,174
May 25, 2026
15.08
15.26
15.04
15.04
15.04
10,907
May 22, 2026
15.02
15.12
14.90
15.08
15.08
6,368
May 21, 2026
14.72
15.20
14.70
15.08
15.08
11,439
May 20, 2026
14.52
14.84
14.42
14.78
14.78
9,531
May 19, 2026
14.54
14.64
14.46
14.64
14.64
6,378
May 18, 2026
14.28
14.70
14.28
14.54
14.54
4,756
May 15, 2026
14.32
14.46
14.24
14.28
14.28
5,988
May 13, 2026
14.26
14.44
14.10
14.34
14.34
9,312
May 12, 2026
14.20
14.28
14.00
14.28
14.28
14,901
May 11, 2026
14.54
14.56
14.16
14.28
14.28
15,986
May 8, 2026
14.62
14.76
14.50
14.54
14.54
8,502
May 7, 2026
14.70
14.86
14.62
14.62
14.62
8,584
May 6, 2026
14.50
14.70
14.40
14.70
14.70
16,437
May 5, 2026
14.64
14.72
14.44
14.48
14.48
13,579
May 4, 2026
14.82
14.90
14.54
14.62
14.62
22,074
Apr 30, 2026
14.56
15.02
14.34
14.82
14.82
26,143
Apr 29, 2026
14.94
15.12
14.50
14.56
14.56
18,823
Apr 28, 2026
15.62
15.62
14.90
14.92
14.92
19,396
Apr 27, 2026
16.64
16.66
15.42
15.42
15.42
24,730
Apr 24, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
16.98
16.98
16.52
16.70
16.70
14,456
Apr 23, 2026
17.80
18.08
17.68
17.76
17.01
19,079
Apr 22, 2026
17.70
17.86
17.44
17.50
16.76
22,726
Apr 21, 2026
17.64
17.70
17.50
17.64
16.90
12,777
Apr 20, 2026
17.58
17.94
17.54
17.60
16.86
8,498
Apr 17, 2026
17.22
17.52
16.80
17.48
16.74
10,147
Apr 16, 2026
17.58
17.58
17.10
17.10
16.38
16,920
Apr 15, 2026
17.88
17.98
17.52
17.58
16.84
10,407
Apr 14, 2026
18.26
18.34
17.84
17.88
17.12
11,259
Apr 13, 2026
18.20
18.44
18.20
18.32
17.55
5,182
Apr 10, 2026
18.10
18.48
18.10
18.38
17.60
11,592
Apr 9, 2026
18.10
18.16
17.72
17.80
17.05
9,447
Apr 8, 2026
17.88
18.20
17.88
18.12
17.35
10,740
Apr 7, 2026
17.26
17.64
17.04
17.44
16.70
8,547
Apr 2, 2026
17.10
17.25
16.95
17.25
16.52
5,992
Apr 1, 2026
16.90
17.20
16.85
17.05
16.33
6,448
Mar 31, 2026
16.45
16.90
16.40
16.75
16.04
5,147
Mar 30, 2026
16.60
16.70
16.40
16.45
15.76
3,013
Mar 27, 2026
16.85
16.90
16.55
16.55
15.85
5,871
Mar 26, 2026
16.80
16.80
16.40
16.75
16.04
4,021
Mar 25, 2026
16.55
16.90
16.55
16.80
16.09
5,811
Mar 24, 2026
16.60
16.65
16.10
16.25
15.56
9,110
Mar 23, 2026
16.45
17.00
15.75
16.80
16.09
15,259
Mar 20, 2026
17.25
17.40
16.35
16.55
15.85
14,522
Mar 19, 2026
18.20
18.20
16.85
17.15
16.43
22,158
Mar 18, 2026
18.45
18.50
18.20
18.35
17.58
4,971
Mar 17, 2026
18.50
18.55
18.35
18.50
17.72
3,641
Mar 16, 2026
18.55
18.60
18.25
18.55
17.77
5,515
Mar 13, 2026
18.15
18.70
18.00
18.70
17.91
11,488
Mar 12, 2026
17.95
18.25
17.75
18.25
17.48
6,078
Mar 11, 2026
17.60
18.13
17.50
18.05
17.29
9,645
Mar 10, 2026
17.90
17.95
17.45
17.55
16.81
3,368
Mar 9, 2026
17.60
17.80
17.30
17.70
16.95
12,439
Mar 6, 2026
17.85
18.00
17.65
17.85
17.10
45,298
Mar 5, 2026
17.90
17.90
17.45
17.80
17.05
3,878
Mar 4, 2026
17.20
17.90
17.20
17.90
17.14
4,896
Mar 3, 2026
17.60
17.60
17.15
17.25
16.52
6,928
Mar 2, 2026
17.70
17.90
17.60
17.70
16.95
6,125
Feb 27, 2026
17.80
18.00
17.55
17.95
17.19
4,380
Feb 26, 2026
18.00
18.05
17.65
17.75
17.00
8,183
Feb 25, 2026
17.90
18.15
17.90
17.95
17.19
3,076
Feb 24, 2026
18.05
18.05
17.80
17.90
17.14
2,566
Feb 23, 2026
18.15
18.50
18.05
18.05
17.29
9,660
Feb 20, 2026
18.30
18.40
18.00
18.10
17.34
4,968
Feb 19, 2026
18.10
18.35
18.00
18.25
17.48
5,714
Feb 18, 2026
17.60
18.10
17.50
18.10
17.34
9,964
Feb 17, 2026
17.30
17.60
17.30
17.60
16.86
12,942
Feb 16, 2026
17.20
17.20
17.05
17.20
16.47
6,323
Feb 13, 2026
17.35
17.80
17.25
17.25
16.52
11,780
Feb 12, 2026
17.05
17.45
17.00
17.30
16.57
12,858
Feb 11, 2026
17.00
17.42
16.90
17.05
16.33
21,019
Feb 10, 2026
16.65
17.00
16.65
17.00
16.28
9,408
Feb 9, 2026
16.70
16.70
16.35
16.60
15.90
5,591
Feb 6, 2026
15.95
16.75
15.95
16.70
15.99
13,731
Feb 5, 2026
15.95
16.00
15.75
15.85
15.18
3,205
Feb 4, 2026
15.75
15.95
15.65
15.95
15.28
5,497
Feb 3, 2026
15.65
15.80
15.50
15.75
15.08
6,062
Feb 2, 2026
15.80
15.80
15.55
15.60
14.94
5,232
Jan 30, 2026
16.00
16.25
15.85
15.85
15.18
10,447
Jan 29, 2026
16.15
16.35
16.00
16.00
15.32
7,557
Jan 28, 2026
16.30
16.40
16.20
16.20
15.52
2,599
Jan 27, 2026
16.45
16.45
16.25
16.30
15.61
3,044
Jan 26, 2026
16.35
16.60
16.30
16.45
15.76
7,107
Jan 23, 2026
16.50
16.50
16.30
16.30
15.61
3,859
Jan 22, 2026
16.10
16.50
16.10
16.45
15.76
10,669
Jan 21, 2026
16.15
16.30
16.00
16.00
15.32
9,135
Jan 20, 2026
16.50
16.55
16.10
16.20
15.52
9,218
Jan 19, 2026
16.60
16.60
16.10
16.35
15.66
17,719
Jan 16, 2026
16.45
16.95
16.45
16.95
16.23
11,491
Jan 15, 2026
16.10
16.50
16.05
16.50
15.80
8,416
Jan 14, 2026
15.95
16.10
15.75
16.10
15.42
8,561
Jan 13, 2026
15.75
16.10
15.60
15.85
15.18
6,920
Jan 12, 2026
15.85
15.85
15.50
15.80
15.13
6,772
Jan 9, 2026
15.95
16.00
15.80
15.85
15.18
4,701
Jan 8, 2026
15.70
15.95
15.70
15.95
15.28
6,118
Jan 7, 2026
15.35
15.70
15.30
15.70
15.04
10,768
Jan 5, 2026
15.25
15.35
15.15
15.15
14.51
4,756
Jan 2, 2026
15.30
15.30
15.05
15.15
14.51
10,932
Dec 30, 2025
15.00
15.30
15.00
15.30
14.65
5,266
Dec 29, 2025
14.85
15.45
14.85
15.05
14.41
14,830
Dec 23, 2025
14.80
14.85
14.65
14.80
14.18
6,047
Dec 22, 2025
14.85
14.90
14.65
14.65
14.03
4,430
Dec 19, 2025
14.90
14.95
14.75
14.90
14.27
3,754
Dec 18, 2025
14.60
14.95
14.60
14.95
14.32
8,084
Dec 17, 2025
14.70
14.70
14.55
14.55
13.94
2,753
Dec 16, 2025
14.65
14.95
14.55
14.60
13.98
4,732
Dec 15, 2025
14.70
14.95
14.60
14.65
14.03
7,638
Dec 12, 2025
14.60
14.75
14.55
14.70
14.08
5,990
Dec 11, 2025
14.45
14.60
14.40
14.55
13.94
4,466
Dec 10, 2025
14.35
14.45
14.30
14.45
13.84
4,668
Dec 9, 2025
14.25
14.40
14.20
14.30
13.70
6,074
Dec 8, 2025
14.20
14.35
14.20
14.20
13.60
3,522
Dec 5, 2025
14.20
14.35
14.20
14.20
13.60
4,673
Dec 4, 2025
14.15
14.35
14.15
14.15
13.55
7,950
Dec 3, 2025
14.15
14.40
14.15
14.20
13.60
3,605
Dec 2, 2025
14.20
14.45
14.15
14.15
13.55
10,906
Dec 1, 2025
14.20
14.40
14.15
14.15
13.55
4,690
Nov 28, 2025
14.15
14.35
14.15
14.20
13.60
3,951
Nov 27, 2025
14.05
14.35
14.05
14.15
13.55
4,451
Nov 26, 2025
14.10
14.20
14.05
14.05
13.46
3,550
Nov 25, 2025
14.05
14.15
14.05
14.15
13.55
5,508
Nov 24, 2025
13.80
14.15
13.80
14.05
13.46
6,823
Nov 21, 2025
13.95
13.95
13.80
13.80
13.22
9,165
Nov 20, 2025
14.10
14.15
13.95
14.00
13.41
2,631
Nov 19, 2025
14.10
14.25
13.95
14.00
13.41
5,500
Nov 18, 2025
14.25
14.25
14.00
14.10
13.50
7,342
Nov 17, 2025
14.25
14.35
14.05
14.15
13.55
5,009
Nov 14, 2025
14.25
14.40
14.25
14.25
13.65
4,794
Nov 13, 2025
14.65
14.65
14.25
14.25
13.65
8,405
Nov 12, 2025
14.30
14.65
14.30
14.65
14.03
4,756
Nov 11, 2025
14.15
14.25
14.10
14.20
13.60
8,403
Nov 10, 2025
14.10
14.30
14.10
14.15
13.55
5,052
Nov 7, 2025
14.00
14.15
13.90
14.05
13.46
6,295
Nov 6, 2025
13.75
13.80
13.55
13.80
13.22
6,974
Nov 5, 2025
13.75
13.80
13.60
13.75
13.17
10,761
Nov 4, 2025
13.95
14.05
13.65
13.75
13.17
13,628
Nov 3, 2025
14.10
14.10
13.80
13.90
13.31
5,494
Oct 31, 2025
13.95
13.95
13.60
13.70
13.12
18,993
Oct 30, 2025
14.20
14.25
13.85
13.95
13.36
4,787
