Ålandsbanken Abp (HEL:ALBAV)
Finland
· Delayed Price · Currency is EUR 44.90
+0.10 (0.22%)
At close: Dec 5, 2025
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 45.50 | 45.50 | 45.30 | 45.50 | 45.50 | - | 259 |
| Oct 7, 2025 | 45.40 | 45.50 | 45.10 | 45.50 | 45.50 | 0.22% | 187 |
| Oct 6, 2025 | 45.60 | 45.60 | 45.00 | 45.40 | 45.40 | -0.44% | 702 |
| Oct 3, 2025 | 44.80 | 45.80 | 44.80 | 45.60 | 45.60 | 1.79% | 328 |
| Oct 2, 2025 | 45.50 | 45.50 | 44.80 | 44.80 | 44.80 | -1.32% | 1,668 |
| Oct 1, 2025 | 44.90 | 45.70 | 44.90 | 45.40 | 45.40 | 1.34% | 146 |
| Sep 30, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.67% | 336 |
| Sep 29, 2025 | 44.90 | 45.30 | 44.90 | 45.10 | 45.10 | 0.45% | 281 |
| Sep 26, 2025 | 45.00 | 45.10 | 44.40 | 44.90 | 44.90 | - | 135 |
| Sep 25, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 44.90 | - | 422 |
| Sep 24, 2025 | 44.80 | 44.90 | 44.50 | 44.90 | 44.90 | 0.22% | 107 |
| Sep 23, 2025 | 44.90 | 44.90 | 44.30 | 44.80 | 44.80 | - | 142 |
| Sep 22, 2025 | 43.90 | 45.00 | 43.90 | 44.80 | 44.80 | 2.05% | 376 |
| Sep 19, 2025 | 44.00 | 44.00 | 43.60 | 43.90 | 43.90 | -0.45% | 277 |
| Sep 18, 2025 | 44.30 | 44.30 | 43.80 | 44.10 | 44.10 | -0.45% | 524 |
| Sep 17, 2025 | 44.40 | 44.60 | 44.30 | 44.30 | 44.30 | - | 393 |
| Sep 16, 2025 | 43.30 | 44.30 | 42.90 | 44.30 | 44.30 | 2.31% | 1,104 |
| Sep 15, 2025 | 43.30 | 43.70 | 43.10 | 43.30 | 43.30 | - | 626 |
| Sep 12, 2025 | 42.90 | 43.30 | 42.90 | 43.30 | 43.30 | 0.46% | 459 |
| Sep 11, 2025 | 43.30 | 43.30 | 42.70 | 43.10 | 43.10 | -0.46% | 586 |
| Sep 10, 2025 | 42.90 | 43.40 | 42.90 | 43.30 | 43.30 | 0.70% | 796 |
| Sep 9, 2025 | 42.70 | 43.00 | 42.20 | 43.00 | 43.00 | 0.70% | 670 |
| Sep 8, 2025 | 42.60 | 42.80 | 42.10 | 42.70 | 42.70 | 0.23% | 166 |
| Sep 5, 2025 | 43.00 | 43.00 | 42.50 | 42.60 | 42.60 | -0.47% | 373 |
| Sep 4, 2025 | 42.90 | 42.90 | 42.00 | 42.80 | 42.80 | -0.23% | 196 |
| Sep 3, 2025 | 42.00 | 43.00 | 42.00 | 42.90 | 42.90 | 2.14% | 307 |
| Sep 2, 2025 | 42.00 | 42.90 | 41.90 | 42.00 | 42.00 | - | 201 |
| Sep 1, 2025 | 42.40 | 42.80 | 42.00 | 42.00 | 42.00 | -0.94% | 330 |
| Aug 29, 2025 | 42.70 | 42.80 | 42.30 | 42.40 | 42.40 | -0.70% | 49 |
| Aug 28, 2025 | 42.80 | 43.00 | 42.10 | 42.70 | 42.70 | -0.23% | 163 |
| Aug 27, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -0.70% | 384 |
| Aug 26, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 43.10 | -0.23% | 348 |
| Aug 25, 2025 | 42.20 | 43.30 | 42.00 | 43.20 | 43.20 | 2.86% | 2,274 |
| Aug 22, 2025 | 40.80 | 42.10 | 40.20 | 42.00 | 42.00 | 3.19% | 3,846 |
| Aug 21, 2025 | 40.00 | 42.20 | 39.90 | 40.70 | 40.70 | 1.75% | 6,723 |
| Aug 20, 2025 | 39.90 | 40.00 | 39.60 | 40.00 | 40.00 | - | 117 |
| Aug 19, 2025 | 39.90 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 1,000 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.00 | 39.90 | 39.90 | - | 143 |
| Aug 15, 2025 | 40.40 | 40.40 | 39.80 | 39.90 | 39.90 | -1.24% | 2,879 |
| Aug 14, 2025 | 39.90 | 41.50 | 39.90 | 40.40 | 40.40 | 0.50% | 251 |
| Aug 13, 2025 | 40.10 | 40.40 | 40.00 | 40.20 | 40.20 | 0.25% | 361 |
| Aug 12, 2025 | 41.10 | 41.10 | 40.10 | 40.10 | 40.10 | -2.20% | 782 |
| Aug 11, 2025 | 40.10 | 41.50 | 40.10 | 41.00 | 41.00 | - | 282 |
| Aug 8, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 245 |
| Aug 7, 2025 | 41.30 | 41.50 | 39.70 | 41.50 | 41.50 | 0.73% | 243 |
| Aug 6, 2025 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | - | 124 |
| Aug 5, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 36 |
| Aug 4, 2025 | 41.40 | 41.50 | 41.40 | 41.40 | 41.40 | 0.24% | 231 |
| Aug 1, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -0.48% | 172 |
| Jul 31, 2025 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | 1.47% | 142 |
| Jul 30, 2025 | 41.30 | 41.50 | 39.60 | 40.90 | 40.90 | -0.97% | 574 |
| Jul 29, 2025 | 41.80 | 41.80 | 41.00 | 41.30 | 41.30 | -1.20% | 770 |
| Jul 28, 2025 | 41.60 | 41.80 | 41.00 | 41.80 | 41.80 | 0.72% | 733 |
| Jul 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 127 |
| Jul 24, 2025 | 41.10 | 41.50 | 41.10 | 41.50 | 41.50 | 0.97% | 319 |
| Jul 23, 2025 | 41.40 | 41.50 | 41.10 | 41.10 | 41.10 | -0.72% | 337 |
| Jul 22, 2025 | 41.50 | 41.50 | 41.30 | 41.40 | 41.40 | -0.24% | 192 |
| Jul 21, 2025 | 41.80 | 41.80 | 41.30 | 41.50 | 41.50 | -0.72% | 316 |