Aktia Pankki Oyj (HEL:AKTIA)
Finland
· Delayed Price · Currency is EUR 12.32
-0.14 (-1.12%)
At close: Mar 9, 2026
Aktia Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.18 | 12.38 | 12.06 | 12.32 | 12.32 | -1.12% | 99,214 |
| Mar 6, 2026 | 12.56 | 12.68 | 12.38 | 12.46 | 12.46 | -0.80% | 45,081 |
| Mar 5, 2026 | 12.68 | 12.86 | 12.56 | 12.56 | 12.56 | -0.95% | 92,488 |
| Mar 4, 2026 | 12.22 | 12.74 | 12.22 | 12.68 | 12.68 | 3.59% | 69,958 |
| Mar 3, 2026 | 12.60 | 12.60 | 12.20 | 12.24 | 12.24 | -3.01% | 61,877 |
| Mar 2, 2026 | 12.50 | 12.66 | 12.38 | 12.62 | 12.62 | -0.94% | 56,571 |
| Feb 27, 2026 | 12.62 | 12.74 | 12.58 | 12.74 | 12.74 | 0.95% | 49,105 |
| Feb 26, 2026 | 12.70 | 12.72 | 12.58 | 12.62 | 12.62 | -1.10% | 50,701 |
| Feb 25, 2026 | 12.52 | 12.84 | 12.52 | 12.76 | 12.76 | 2.08% | 45,861 |
| Feb 24, 2026 | 12.50 | 12.52 | 12.36 | 12.50 | 12.50 | - | 41,152 |
| Feb 23, 2026 | 12.48 | 12.62 | 12.44 | 12.50 | 12.50 | 0.48% | 55,436 |
| Feb 20, 2026 | 12.40 | 12.50 | 12.38 | 12.44 | 12.44 | 0.65% | 72,525 |
| Feb 19, 2026 | 12.42 | 12.42 | 12.20 | 12.36 | 12.36 | -0.64% | 57,341 |
| Feb 18, 2026 | 12.20 | 12.44 | 12.20 | 12.44 | 12.44 | 1.63% | 46,761 |
| Feb 17, 2026 | 12.18 | 12.24 | 12.10 | 12.24 | 12.24 | 0.49% | 79,101 |
| Feb 16, 2026 | 12.18 | 12.24 | 12.16 | 12.18 | 12.18 | - | 40,313 |
| Feb 13, 2026 | 12.10 | 12.20 | 12.02 | 12.18 | 12.18 | 1.16% | 67,164 |
| Feb 12, 2026 | 12.10 | 12.22 | 12.04 | 12.04 | 12.04 | -0.50% | 36,425 |
| Feb 11, 2026 | 12.16 | 12.18 | 12.04 | 12.10 | 12.10 | -0.49% | 45,986 |
| Feb 10, 2026 | 12.16 | 12.22 | 12.10 | 12.16 | 12.16 | - | 47,448 |
| Feb 9, 2026 | 12.14 | 12.20 | 12.06 | 12.16 | 12.16 | 0.33% | 66,707 |
| Feb 6, 2026 | 12.00 | 12.20 | 11.98 | 12.12 | 12.12 | 1.68% | 90,116 |
| Feb 5, 2026 | 12.20 | 12.20 | 11.70 | 11.92 | 11.92 | -4.49% | 189,918 |
| Feb 4, 2026 | 12.46 | 12.50 | 12.40 | 12.48 | 12.48 | 0.16% | 79,702 |
| Feb 3, 2026 | 12.42 | 12.52 | 12.42 | 12.46 | 12.46 | - | 31,986 |
| Feb 2, 2026 | 12.32 | 12.46 | 12.26 | 12.46 | 12.46 | 1.30% | 59,183 |
| Jan 30, 2026 | 12.24 | 12.36 | 12.22 | 12.30 | 12.30 | 0.49% | 35,849 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.20 | 12.24 | 12.24 | -1.13% | 54,533 |
| Jan 28, 2026 | 12.44 | 12.46 | 12.26 | 12.38 | 12.38 | -0.48% | 44,553 |
| Jan 27, 2026 | 12.46 | 12.50 | 12.32 | 12.44 | 12.44 | -0.16% | 26,314 |
| Jan 26, 2026 | 12.46 | 12.56 | 12.44 | 12.46 | 12.46 | - | 26,287 |
| Jan 23, 2026 | 12.62 | 12.64 | 12.42 | 12.46 | 12.46 | -1.27% | 32,603 |
| Jan 22, 2026 | 12.40 | 12.62 | 12.40 | 12.62 | 12.62 | 2.60% | 69,613 |
| Jan 21, 2026 | 12.10 | 12.34 | 12.10 | 12.30 | 12.30 | 0.82% | 46,290 |
| Jan 20, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 53,291 |
| Jan 19, 2026 | 12.30 | 12.30 | 12.06 | 12.20 | 12.20 | -2.09% | 61,802 |
| Jan 16, 2026 | 12.40 | 12.46 | 12.36 | 12.46 | 12.46 | 0.48% | 35,300 |
| Jan 15, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 47,733 |
| Jan 14, 2026 | 12.30 | 12.40 | 12.22 | 12.40 | 12.40 | 0.81% | 38,159 |
| Jan 13, 2026 | 12.28 | 12.30 | 12.18 | 12.30 | 12.30 | 0.65% | 51,075 |
| Jan 12, 2026 | 12.30 | 12.30 | 12.14 | 12.22 | 12.22 | -0.65% | 23,121 |
| Jan 9, 2026 | 12.24 | 12.30 | 12.18 | 12.30 | 12.30 | - | 27,352 |
| Jan 8, 2026 | 12.36 | 12.36 | 12.06 | 12.30 | 12.30 | -0.49% | 69,195 |
| Jan 7, 2026 | 12.50 | 12.50 | 12.32 | 12.36 | 12.36 | -1.28% | 66,972 |
| Jan 5, 2026 | 12.54 | 12.58 | 12.40 | 12.52 | 12.52 | -0.16% | 42,216 |
| Jan 2, 2026 | 12.40 | 12.58 | 12.36 | 12.54 | 12.54 | 1.13% | 75,458 |
| Dec 30, 2025 | 12.26 | 12.40 | 12.24 | 12.40 | 12.40 | 1.14% | 86,096 |
| Dec 29, 2025 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | 1.16% | 69,811 |
| Dec 23, 2025 | 12.06 | 12.12 | 11.98 | 12.12 | 12.12 | 0.50% | 65,413 |
| Dec 22, 2025 | 11.92 | 12.06 | 11.86 | 12.06 | 12.06 | 1.17% | 53,178 |
| Dec 19, 2025 | 11.80 | 11.92 | 11.80 | 11.92 | 11.92 | 1.19% | 59,504 |
| Dec 18, 2025 | 11.74 | 11.78 | 11.66 | 11.78 | 11.78 | 0.68% | 61,965 |
| Dec 17, 2025 | 11.70 | 11.74 | 11.66 | 11.70 | 11.70 | - | 35,524 |
| Dec 16, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.69% | 26,682 |
| Dec 15, 2025 | 11.42 | 11.66 | 11.42 | 11.62 | 11.62 | 2.11% | 72,358 |
| Dec 12, 2025 | 11.46 | 11.56 | 11.38 | 11.38 | 11.38 | -0.70% | 50,004 |
| Dec 11, 2025 | 11.38 | 11.48 | 11.36 | 11.46 | 11.46 | 0.70% | 25,287 |
| Dec 10, 2025 | 11.44 | 11.44 | 11.34 | 11.38 | 11.38 | -0.35% | 26,516 |
| Dec 9, 2025 | 11.46 | 11.48 | 11.34 | 11.42 | 11.42 | 0.35% | 50,491 |
| Dec 8, 2025 | 11.36 | 11.50 | 11.36 | 11.38 | 11.38 | 0.53% | 43,651 |
| Dec 5, 2025 | 11.30 | 11.46 | 11.30 | 11.32 | 11.32 | 0.18% | 40,913 |
| Dec 4, 2025 | 11.12 | 11.30 | 11.02 | 11.30 | 11.30 | 1.80% | 62,843 |
| Dec 3, 2025 | 11.16 | 11.18 | 11.08 | 11.10 | 11.10 | -0.54% | 46,207 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.06 | 11.16 | 11.16 | 0.54% | 46,390 |
| Dec 1, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 63,065 |
| Nov 28, 2025 | 10.98 | 11.08 | 10.96 | 11.00 | 11.00 | 0.18% | 98,334 |
| Nov 27, 2025 | 10.92 | 11.00 | 10.86 | 10.98 | 10.98 | 0.37% | 25,889 |
| Nov 26, 2025 | 10.88 | 10.96 | 10.84 | 10.94 | 10.94 | 0.55% | 71,752 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.74 | 10.88 | 10.88 | 0.18% | 40,695 |
| Nov 24, 2025 | 10.78 | 10.92 | 10.78 | 10.86 | 10.86 | 0.74% | 52,975 |
| Nov 21, 2025 | 10.80 | 10.82 | 10.68 | 10.78 | 10.78 | -0.37% | 36,620 |
| Nov 20, 2025 | 10.74 | 10.86 | 10.74 | 10.82 | 10.82 | 1.12% | 40,829 |
| Nov 19, 2025 | 10.66 | 10.78 | 10.62 | 10.70 | 10.70 | 0.38% | 33,147 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.62 | 10.66 | 10.66 | -1.48% | 47,548 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.82 | 10.82 | 10.82 | -1.64% | 68,410 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.94 | 11.00 | 11.00 | -1.79% | 51,039 |
| Nov 13, 2025 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 1.08% | 72,753 |
| Nov 12, 2025 | 10.98 | 11.08 | 10.94 | 11.08 | 11.08 | 0.91% | 96,305 |
| Nov 11, 2025 | 10.98 | 11.00 | 10.92 | 10.98 | 10.98 | 0.37% | 28,041 |
| Nov 10, 2025 | 10.90 | 10.94 | 10.82 | 10.94 | 10.94 | 1.11% | 48,360 |
| Nov 7, 2025 | 10.64 | 10.82 | 10.64 | 10.82 | 10.82 | 2.08% | 75,242 |
| Nov 6, 2025 | 10.56 | 10.64 | 10.40 | 10.60 | 10.60 | 0.38% | 97,574 |
| Nov 5, 2025 | 10.62 | 10.64 | 10.44 | 10.56 | 10.56 | -0.75% | 41,680 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.62 | 10.64 | 10.64 | -1.85% | 75,531 |
| Nov 3, 2025 | 10.70 | 10.86 | 10.66 | 10.84 | 10.84 | 1.31% | 70,453 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.66 | 10.70 | 10.70 | -0.37% | 37,430 |
| Oct 30, 2025 | 10.54 | 10.74 | 10.54 | 10.74 | 10.74 | 1.90% | 50,958 |
| Oct 29, 2025 | 10.44 | 10.54 | 10.38 | 10.54 | 10.54 | 0.96% | 58,482 |
| Oct 28, 2025 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | - | 32,531 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.38 | 10.44 | 10.44 | 0.19% | 47,097 |
| Oct 24, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -0.19% | 43,233 |
| Oct 23, 2025 | 10.34 | 10.46 | 10.34 | 10.44 | 10.44 | 1.16% | 61,909 |
| Oct 22, 2025 | 10.30 | 10.44 | 10.30 | 10.32 | 10.32 | 0.19% | 87,763 |
| Oct 21, 2025 | 10.14 | 10.30 | 10.10 | 10.30 | 10.30 | 1.78% | 133,156 |
| Oct 20, 2025 | 10.10 | 10.22 | 10.10 | 10.12 | 10.12 | 0.40% | 30,292 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.06 | 10.08 | 10.08 | -1.75% | 38,316 |
| Oct 16, 2025 | 10.14 | 10.28 | 10.12 | 10.26 | 10.26 | 1.18% | 56,122 |
| Oct 15, 2025 | 10.18 | 10.26 | 10.14 | 10.14 | 10.14 | 0.20% | 51,232 |
| Oct 14, 2025 | 10.04 | 10.16 | 10.02 | 10.12 | 10.12 | 0.80% | 58,989 |
| Oct 13, 2025 | 9.94 | 10.08 | 9.94 | 10.04 | 10.04 | 1.01% | 44,466 |