Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,653.71 +1,181.66 (+2.09%) CMC Crypto 200
1,193.56 -15.13 (-1.25%)
Aktia Pankki Oyj (AKTIA.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 9.25 | 9.30 | 9.22 | 9.23 | 9.23 | 20,391 |
| 04 Jul 2024 | 9.25 | 9.32 | 9.24 | 9.26 | 9.26 | 27,405 |
| 03 Jul 2024 | 9.27 | 9.29 | 9.23 | 9.25 | 9.25 | 16,637 |
| 02 Jul 2024 | 9.37 | 9.37 | 9.26 | 9.29 | 9.29 | 17,010 |
| 01 Jul 2024 | 9.32 | 9.38 | 9.30 | 9.37 | 9.37 | 27,033 |
| 28 Jun 2024 | 9.30 | 9.32 | 9.21 | 9.26 | 9.26 | 29,556 |
| 27 Jun 2024 | 9.22 | 9.32 | 9.20 | 9.31 | 9.31 | 27,731 |
| 26 Jun 2024 | 9.28 | 9.36 | 9.20 | 9.22 | 9.22 | 23,134 |
| 25 Jun 2024 | 9.34 | 9.39 | 9.31 | 9.34 | 9.34 | 28,825 |
| 24 Jun 2024 | 9.37 | 9.38 | 9.27 | 9.34 | 9.34 | 19,002 |
| 20 Jun 2024 | 9.30 | 9.39 | 9.29 | 9.39 | 9.39 | 16,119 |
| 19 Jun 2024 | 9.32 | 9.36 | 9.28 | 9.30 | 9.30 | 25,522 |
| 18 Jun 2024 | 9.24 | 9.32 | 9.23 | 9.32 | 9.32 | 16,373 |
| 17 Jun 2024 | 9.19 | 9.24 | 9.15 | 9.22 | 9.22 | 42,676 |
| 14 Jun 2024 | 9.19 | 9.23 | 9.15 | 9.19 | 9.19 | 33,600 |
| 13 Jun 2024 | 9.29 | 9.29 | 9.17 | 9.17 | 9.17 | 25,993 |
| 12 Jun 2024 | 9.15 | 9.32 | 9.15 | 9.31 | 9.31 | 32,345 |
| 11 Jun 2024 | 9.19 | 9.20 | 9.09 | 9.12 | 9.12 | 39,239 |
| 10 Jun 2024 | 9.18 | 9.22 | 9.11 | 9.20 | 9.20 | 31,624 |
| 07 Jun 2024 | 9.21 | 9.26 | 9.19 | 9.19 | 9.19 | 27,530 |
| 06 Jun 2024 | 9.20 | 9.26 | 9.14 | 9.21 | 9.21 | 45,683 |
| 05 Jun 2024 | 9.28 | 9.30 | 9.17 | 9.19 | 9.19 | 31,257 |
| 04 Jun 2024 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | 151,691 |
| 03 Jun 2024 | 9.46 | 9.53 | 9.43 | 9.44 | 9.44 | 33,149 |
| 31 May 2024 | 9.41 | 9.50 | 9.38 | 9.45 | 9.45 | 31,692 |
| 30 May 2024 | 9.41 | 9.46 | 9.37 | 9.41 | 9.41 | 26,787 |
| 29 May 2024 | 9.55 | 9.55 | 9.36 | 9.36 | 9.36 | 46,300 |
| 28 May 2024 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 25,341 |
| 27 May 2024 | 9.41 | 9.52 | 9.41 | 9.48 | 9.48 | 30,729 |
| 24 May 2024 | 9.44 | 9.45 | 9.36 | 9.41 | 9.41 | 21,541 |
| 23 May 2024 | 9.50 | 9.53 | 9.44 | 9.46 | 9.46 | 45,108 |
| 22 May 2024 | 9.54 | 9.56 | 9.50 | 9.53 | 9.53 | 19,369 |
| 21 May 2024 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | 208,872 |
| 20 May 2024 | 9.54 | 9.59 | 9.50 | 9.53 | 9.53 | 28,028 |
| 17 May 2024 | 9.52 | 9.64 | 9.52 | 9.54 | 9.54 | 20,809 |
| 16 May 2024 | 9.54 | 9.58 | 9.48 | 9.52 | 9.52 | 34,275 |
| 15 May 2024 | 9.65 | 9.69 | 9.53 | 9.54 | 9.54 | 60,278 |
| 14 May 2024 | 9.77 | 9.80 | 9.63 | 9.65 | 9.65 | 48,583 |
| 13 May 2024 | 9.70 | 9.78 | 9.65 | 9.76 | 9.76 | 24,054 |
| 10 May 2024 | 9.58 | 9.79 | 9.58 | 9.70 | 9.70 | 50,451 |
| 08 May 2024 | 9.73 | 9.79 | 9.57 | 9.58 | 9.58 | 49,340 |
| 07 May 2024 | 9.60 | 9.79 | 9.58 | 9.75 | 9.75 | 78,291 |
| 06 May 2024 | 9.48 | 9.60 | 9.47 | 9.60 | 9.60 | 2,567,288 |
| 03 May 2024 | 9.51 | 9.62 | 9.44 | 9.48 | 9.48 | 52,812 |
| 02 May 2024 | 9.56 | 9.67 | 9.54 | 9.57 | 9.57 | 80,365 |
| 30 Apr 2024 | 9.30 | 9.64 | 9.27 | 9.56 | 9.56 | 230,885 |
| 29 Apr 2024 | 9.05 | 9.11 | 9.03 | 9.04 | 9.04 | 37,205 |
| 26 Apr 2024 | 9.00 | 9.12 | 9.00 | 9.07 | 9.07 | 37,480 |
| 25 Apr 2024 | 9.06 | 9.10 | 8.98 | 9.00 | 9.00 | 37,762 |
| 24 Apr 2024 | 9.13 | 9.14 | 9.05 | 9.06 | 9.06 | 32,333 |
| 23 Apr 2024 | 9.08 | 9.16 | 9.07 | 9.13 | 9.13 | 29,205 |
| 22 Apr 2024 | 8.91 | 9.11 | 8.91 | 9.08 | 9.08 | 68,540 |
| 19 Apr 2024 | 8.94 | 8.96 | 8.90 | 8.91 | 8.91 | 29,185 |
| 18 Apr 2024 | 8.96 | 8.97 | 8.89 | 8.97 | 8.97 | 46,561 |
| 17 Apr 2024 | 8.91 | 9.00 | 8.90 | 8.93 | 8.93 | 34,762 |
| 16 Apr 2024 | 9.00 | 9.01 | 8.91 | 8.94 | 8.94 | 81,259 |
| 15 Apr 2024 | 9.08 | 9.12 | 9.02 | 9.02 | 9.02 | 65,440 |
| 12 Apr 2024 | 9.08 | 9.22 | 9.07 | 9.08 | 9.08 | 48,273 |
| 11 Apr 2024 | 9.21 | 9.25 | 9.05 | 9.08 | 9.08 | 61,969 |
| 10 Apr 2024 | 9.27 | 9.32 | 9.20 | 9.23 | 9.23 | 22,902 |
| 09 Apr 2024 | 9.29 | 9.33 | 9.21 | 9.25 | 9.25 | 74,118 |
| 08 Apr 2024 | 9.20 | 9.29 | 9.15 | 9.24 | 9.24 | 61,274 |
| 05 Apr 2024 | 9.26 | 9.32 | 9.18 | 9.20 | 9.20 | 87,800 |
| 04 Apr 2024 | 9.47 | 9.47 | 9.25 | 9.27 | 9.27 | 194,816 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 10.06 | 10.22 | 10.02 | 10.16 | 9.46 | 172,933 |
| 02 Apr 2024 | 10.10 | 10.28 | 10.04 | 10.22 | 9.52 | 156,999 |
| 28 Mar 2024 | 9.94 | 10.06 | 9.94 | 10.02 | 9.33 | 124,958 |
| 27 Mar 2024 | 9.76 | 9.95 | 9.74 | 9.94 | 9.26 | 117,767 |
| 26 Mar 2024 | 9.72 | 9.78 | 9.65 | 9.76 | 9.09 | 81,559 |
| 25 Mar 2024 | 9.54 | 9.70 | 9.54 | 9.69 | 9.02 | 71,517 |
| 22 Mar 2024 | 9.44 | 9.60 | 9.42 | 9.54 | 8.88 | 75,299 |
| 21 Mar 2024 | 9.50 | 9.50 | 9.35 | 9.46 | 8.81 | 43,029 |
| 20 Mar 2024 | 9.38 | 9.40 | 9.29 | 9.31 | 8.67 | 28,571 |
| 19 Mar 2024 | 9.25 | 9.37 | 9.20 | 9.37 | 8.72 | 33,745 |
| 18 Mar 2024 | 9.30 | 9.32 | 9.20 | 9.24 | 8.60 | 51,539 |
| 15 Mar 2024 | 9.37 | 9.43 | 9.30 | 9.30 | 8.66 | 25,720 |
| 14 Mar 2024 | 9.42 | 9.44 | 9.35 | 9.35 | 8.71 | 31,314 |
| 13 Mar 2024 | 9.47 | 9.53 | 9.41 | 9.41 | 8.76 | 40,808 |
| 12 Mar 2024 | 9.40 | 9.45 | 9.35 | 9.44 | 8.79 | 36,547 |
| 11 Mar 2024 | 9.42 | 9.46 | 9.32 | 9.40 | 8.75 | 63,082 |
| 08 Mar 2024 | 9.38 | 9.45 | 9.37 | 9.42 | 8.77 | 55,284 |
| 07 Mar 2024 | 9.23 | 9.38 | 9.22 | 9.36 | 8.72 | 195,886 |
| 06 Mar 2024 | 9.22 | 9.26 | 9.19 | 9.23 | 8.59 | 58,354 |
| 05 Mar 2024 | 9.23 | 9.25 | 9.19 | 9.22 | 8.58 | 29,294 |
| 04 Mar 2024 | 9.24 | 9.28 | 9.22 | 9.24 | 8.60 | 30,954 |
| 01 Mar 2024 | 9.24 | 9.27 | 9.21 | 9.22 | 8.58 | 33,796 |
| 29 Feb 2024 | 9.20 | 9.24 | 9.16 | 9.18 | 8.55 | 47,813 |
| 28 Feb 2024 | 9.15 | 9.22 | 9.14 | 9.18 | 8.55 | 36,679 |
| 27 Feb 2024 | 9.08 | 9.15 | 9.06 | 9.12 | 8.49 | 40,945 |
| 26 Feb 2024 | 9.04 | 9.08 | 9.01 | 9.08 | 8.45 | 47,497 |
| 23 Feb 2024 | 9.05 | 9.07 | 9.02 | 9.04 | 8.42 | 41,247 |
| 22 Feb 2024 | 9.11 | 9.15 | 9.05 | 9.05 | 8.43 | 32,812 |
| 21 Feb 2024 | 9.10 | 9.14 | 9.06 | 9.07 | 8.45 | 41,515 |
| 20 Feb 2024 | 9.10 | 9.12 | 9.07 | 9.07 | 8.45 | 35,216 |
| 19 Feb 2024 | 9.08 | 9.16 | 9.08 | 9.14 | 8.51 | 31,923 |
| 16 Feb 2024 | 8.97 | 9.08 | 8.97 | 9.07 | 8.45 | 36,703 |
| 15 Feb 2024 | 8.95 | 8.99 | 8.86 | 8.97 | 8.35 | 66,911 |
| 14 Feb 2024 | 9.00 | 9.02 | 8.91 | 8.92 | 8.31 | 53,557 |
| 13 Feb 2024 | 9.08 | 9.08 | 8.94 | 9.00 | 8.38 | 77,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.