Ålandsbanken Abp (HEL:ALBAV)
Finland
· Delayed Price · Currency is EUR 59.20
+3.40 (6.09%)
Mar 6, 2026, 5:38 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.80 | 56.00 | 55.00 | 55.80 | 55.80 | - | 1,683 |
| Mar 4, 2026 | 54.00 | 55.80 | 54.00 | 55.80 | 55.80 | 3.33% | 1,119 |
| Mar 3, 2026 | 56.40 | 56.40 | 51.80 | 54.00 | 54.00 | -3.57% | 1,436 |
| Mar 2, 2026 | 57.00 | 57.40 | 56.00 | 56.00 | 56.00 | -2.78% | 869 |
| Feb 27, 2026 | 57.80 | 58.60 | 57.60 | 57.60 | 57.60 | -0.35% | 1,058 |
| Feb 26, 2026 | 57.40 | 58.00 | 56.60 | 57.80 | 57.80 | 1.40% | 692 |
| Feb 25, 2026 | 57.20 | 57.80 | 56.20 | 57.00 | 57.00 | 0.35% | 369 |
| Feb 24, 2026 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | -0.35% | 616 |
| Feb 23, 2026 | 56.60 | 57.80 | 56.20 | 57.00 | 57.00 | 1.79% | 619 |
| Feb 20, 2026 | 57.00 | 57.40 | 55.80 | 56.00 | 56.00 | -1.75% | 927 |
| Feb 19, 2026 | 56.20 | 57.40 | 56.20 | 57.00 | 57.00 | 2.52% | 2,239 |
| Feb 18, 2026 | 55.00 | 56.60 | 55.00 | 55.60 | 55.60 | 2.96% | 1,516 |
| Feb 17, 2026 | 52.60 | 56.40 | 52.60 | 54.00 | 54.00 | 2.27% | 1,679 |
| Feb 16, 2026 | 53.40 | 54.00 | 52.40 | 52.80 | 52.80 | -1.12% | 394 |
| Feb 13, 2026 | 51.80 | 53.40 | 51.80 | 53.40 | 53.40 | 3.09% | 151 |
| Feb 12, 2026 | 53.40 | 53.40 | 51.80 | 51.80 | 51.80 | -2.26% | 226 |
| Feb 11, 2026 | 52.00 | 53.40 | 52.00 | 53.00 | 53.00 | 1.53% | 935 |
| Feb 10, 2026 | 52.00 | 53.00 | 52.00 | 52.20 | 52.20 | -0.38% | 244 |
| Feb 9, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -1.13% | 246 |
| Feb 6, 2026 | 52.20 | 53.00 | 51.80 | 53.00 | 53.00 | 2.71% | 667 |
| Feb 5, 2026 | 52.40 | 52.60 | 51.40 | 51.60 | 51.60 | - | 635 |
| Feb 4, 2026 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | -0.77% | 517 |
| Feb 3, 2026 | 51.20 | 52.00 | 50.60 | 52.00 | 52.00 | - | 186 |
| Feb 2, 2026 | 50.60 | 52.00 | 50.40 | 52.00 | 52.00 | 2.77% | 622 |
| Jan 30, 2026 | 50.60 | 50.60 | 50.00 | 50.60 | 50.60 | - | 676 |
| Jan 29, 2026 | 50.40 | 51.00 | 50.40 | 50.60 | 50.60 | 0.40% | 235 |
| Jan 28, 2026 | 51.80 | 51.80 | 50.20 | 50.40 | 50.40 | -0.40% | 47 |
| Jan 27, 2026 | 51.20 | 51.20 | 50.20 | 50.60 | 50.60 | -1.17% | 369 |
| Jan 26, 2026 | 50.40 | 51.20 | 49.90 | 51.20 | 51.20 | 1.59% | 295 |
| Jan 23, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 553 |
| Jan 22, 2026 | 50.00 | 50.20 | 49.80 | 50.00 | 50.00 | 1.01% | 946 |
| Jan 21, 2026 | 48.70 | 49.50 | 48.70 | 49.50 | 49.50 | 1.02% | 143 |
| Jan 20, 2026 | 48.90 | 49.30 | 48.80 | 49.00 | 49.00 | 0.62% | 112 |
| Jan 19, 2026 | 49.90 | 49.90 | 48.60 | 48.70 | 48.70 | -2.60% | 653 |
| Jan 16, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.83% | 92 |
| Jan 15, 2026 | 49.80 | 49.80 | 49.00 | 49.10 | 49.10 | -1.41% | 565 |
| Jan 14, 2026 | 49.60 | 49.80 | 49.10 | 49.80 | 49.80 | 1.43% | 171 |
| Jan 13, 2026 | 49.50 | 49.60 | 49.10 | 49.10 | 49.10 | -0.41% | 908 |
| Jan 12, 2026 | 49.60 | 49.60 | 48.60 | 49.30 | 49.30 | -0.40% | 909 |
| Jan 9, 2026 | 49.60 | 49.90 | 49.50 | 49.50 | 49.50 | - | 622 |
| Jan 8, 2026 | 49.50 | 49.50 | 49.20 | 49.50 | 49.50 | 1.02% | 844 |
| Jan 7, 2026 | 48.50 | 49.20 | 48.50 | 49.00 | 49.00 | 1.66% | 587 |
| Jan 5, 2026 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | 0.21% | 265 |
| Jan 2, 2026 | 46.30 | 48.20 | 46.20 | 48.10 | 48.10 | 4.11% | 1,881 |
| Dec 30, 2025 | 45.30 | 46.20 | 45.20 | 46.20 | 46.20 | 2.21% | 699 |
| Dec 29, 2025 | 45.10 | 45.60 | 45.10 | 45.20 | 45.20 | 0.22% | 257 |
| Dec 23, 2025 | 44.90 | 45.10 | 44.90 | 45.10 | 45.10 | 0.67% | 306 |
| Dec 22, 2025 | 45.80 | 45.80 | 44.50 | 44.80 | 44.80 | -2.18% | 1,481 |
| Dec 19, 2025 | 45.00 | 45.90 | 44.90 | 45.80 | 45.80 | 1.78% | 2,489 |
| Dec 18, 2025 | 45.00 | 45.10 | 44.30 | 45.00 | 45.00 | 0.90% | 829 |
| Dec 17, 2025 | 45.20 | 45.40 | 44.60 | 44.60 | 44.60 | -0.89% | 1,260 |
| Dec 16, 2025 | 45.30 | 45.50 | 45.00 | 45.00 | 45.00 | 0.90% | 210 |
| Dec 15, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.89% | 396 |
| Dec 12, 2025 | 45.00 | 45.10 | 44.80 | 45.00 | 45.00 | - | 989 |
| Dec 11, 2025 | 44.80 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 1,259 |
| Dec 10, 2025 | 44.80 | 44.80 | 44.40 | 44.80 | 44.80 | 0.45% | 530 |
| Dec 9, 2025 | 44.90 | 44.90 | 44.20 | 44.60 | 44.60 | -0.89% | 951 |
| Dec 8, 2025 | 44.90 | 45.20 | 44.60 | 45.00 | 45.00 | 0.22% | 507 |
| Dec 5, 2025 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | 0.22% | 258 |
| Dec 4, 2025 | 45.10 | 45.10 | 44.50 | 44.80 | 44.80 | -0.44% | 1,403 |
| Dec 3, 2025 | 44.90 | 45.40 | 44.60 | 45.00 | 45.00 | 0.22% | 1,628 |
| Dec 2, 2025 | 44.40 | 44.90 | 44.40 | 44.90 | 44.90 | 0.90% | 2,156 |
| Dec 1, 2025 | 44.60 | 44.60 | 44.00 | 44.50 | 44.50 | -1.11% | 519 |
| Nov 28, 2025 | 44.00 | 45.00 | 43.80 | 45.00 | 45.00 | 0.67% | 1,041 |
| Nov 27, 2025 | 45.00 | 45.00 | 43.80 | 44.70 | 44.70 | -0.67% | 483 |
| Nov 26, 2025 | 44.50 | 45.00 | 43.50 | 45.00 | 45.00 | 1.81% | 2,717 |
| Nov 25, 2025 | 45.70 | 45.70 | 43.50 | 44.20 | 44.20 | -3.28% | 2,111 |
| Nov 24, 2025 | 46.00 | 46.40 | 45.40 | 45.70 | 45.70 | -0.44% | 415 |
| Nov 21, 2025 | 45.90 | 45.90 | 45.80 | 45.90 | 45.90 | -0.86% | 60 |
| Nov 20, 2025 | 46.00 | 46.60 | 45.80 | 46.30 | 46.30 | 1.09% | 297 |
| Nov 19, 2025 | 46.00 | 46.20 | 45.40 | 45.80 | 45.80 | - | 1,110 |
| Nov 18, 2025 | 47.80 | 47.80 | 45.80 | 45.80 | 45.80 | -4.38% | 907 |
| Nov 17, 2025 | 48.00 | 48.00 | 46.70 | 47.90 | 47.90 | -0.21% | 753 |
| Nov 14, 2025 | 48.60 | 49.30 | 47.00 | 48.00 | 48.00 | -1.23% | 1,122 |
| Nov 13, 2025 | 48.50 | 48.60 | 48.50 | 48.60 | 48.60 | 0.21% | 49 |
| Nov 12, 2025 | 49.20 | 49.60 | 48.50 | 48.50 | 48.50 | -1.02% | 196 |
| Nov 11, 2025 | 49.20 | 49.50 | 48.70 | 49.00 | 49.00 | -0.41% | 332 |
| Nov 10, 2025 | 49.90 | 50.00 | 49.20 | 49.20 | 49.20 | -1.40% | 843 |
| Nov 7, 2025 | 50.20 | 50.20 | 49.50 | 49.90 | 49.90 | 0.20% | 552 |
| Nov 6, 2025 | 49.60 | 49.90 | 49.20 | 49.80 | 49.80 | 0.40% | 1,607 |
| Nov 5, 2025 | 50.20 | 50.40 | 49.50 | 49.60 | 49.60 | -0.60% | 307 |
| Nov 4, 2025 | 50.00 | 50.00 | 49.50 | 49.90 | 49.90 | - | 314 |
| Nov 3, 2025 | 49.70 | 50.20 | 49.20 | 49.90 | 49.90 | 0.81% | 804 |
| Oct 31, 2025 | 49.50 | 49.70 | 49.50 | 49.50 | 49.50 | 0.61% | 710 |
| Oct 30, 2025 | 48.20 | 49.40 | 48.10 | 49.20 | 49.20 | 2.07% | 643 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.63% | 493 |
| Oct 28, 2025 | 49.00 | 49.30 | 48.00 | 49.00 | 49.00 | 2.08% | 638 |
| Oct 27, 2025 | 47.00 | 48.10 | 47.00 | 48.00 | 48.00 | 2.13% | 1,712 |
| Oct 24, 2025 | 46.60 | 47.30 | 46.60 | 47.00 | 47.00 | -0.84% | 307 |
| Oct 23, 2025 | 47.10 | 47.40 | 46.50 | 47.40 | 47.40 | 0.85% | 361 |
| Oct 22, 2025 | 47.30 | 47.30 | 46.20 | 47.00 | 47.00 | 1.08% | 552 |
| Oct 21, 2025 | 47.50 | 47.80 | 46.50 | 46.50 | 46.50 | -1.06% | 1,199 |
| Oct 20, 2025 | 46.70 | 47.20 | 46.70 | 47.00 | 47.00 | 0.86% | 329 |
| Oct 17, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | - | 385 |
| Oct 16, 2025 | 46.60 | 46.70 | 46.30 | 46.60 | 46.60 | - | 453 |
| Oct 15, 2025 | 46.90 | 46.90 | 46.60 | 46.60 | 46.60 | 1.53% | 104 |
| Oct 14, 2025 | 48.20 | 48.20 | 45.90 | 45.90 | 45.90 | -1.08% | 746 |
| Oct 13, 2025 | 46.50 | 46.50 | 45.50 | 46.40 | 46.40 | 0.65% | 371 |
| Oct 10, 2025 | 45.60 | 46.10 | 45.40 | 46.10 | 46.10 | 1.10% | 612 |
| Oct 9, 2025 | 45.50 | 46.00 | 45.50 | 45.60 | 45.60 | 0.22% | 369 |