Ålandsbanken Abp (HEL:ALBBV)
Finland
· Delayed Price · Currency is EUR 44.40
+0.40 (0.91%)
At close: Dec 5, 2025
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.70 | 44.40 | 43.60 | 44.40 | 44.40 | 0.91% | 840 |
| Dec 4, 2025 | 44.20 | 44.30 | 43.80 | 44.00 | 44.00 | -0.68% | 1,421 |
| Dec 3, 2025 | 43.70 | 44.50 | 43.70 | 44.30 | 44.30 | 1.61% | 2,407 |
| Dec 2, 2025 | 43.10 | 43.90 | 43.10 | 43.60 | 43.60 | 1.16% | 894 |
| Dec 1, 2025 | 43.40 | 43.60 | 42.70 | 43.10 | 43.10 | -0.92% | 3,545 |
| Nov 28, 2025 | 42.90 | 44.00 | 42.80 | 43.50 | 43.50 | 1.40% | 1,722 |
| Nov 27, 2025 | 43.20 | 43.70 | 42.90 | 42.90 | 42.90 | -0.69% | 2,391 |
| Nov 26, 2025 | 43.00 | 43.50 | 42.90 | 43.20 | 43.20 | 0.93% | 1,659 |
| Nov 25, 2025 | 43.90 | 44.20 | 42.80 | 42.80 | 42.80 | -2.51% | 2,895 |
| Nov 24, 2025 | 44.00 | 44.40 | 43.90 | 43.90 | 43.90 | -0.23% | 1,243 |
| Nov 21, 2025 | 43.80 | 44.00 | 43.50 | 44.00 | 44.00 | 0.69% | 1,863 |
| Nov 20, 2025 | 43.80 | 44.40 | 43.50 | 43.70 | 43.70 | - | 2,070 |
| Nov 19, 2025 | 44.20 | 44.40 | 43.70 | 43.70 | 43.70 | -1.58% | 3,452 |
| Nov 18, 2025 | 44.70 | 44.90 | 44.10 | 44.40 | 44.40 | -1.11% | 1,079 |
| Nov 17, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 44.90 | -0.22% | 2,813 |
| Nov 14, 2025 | 45.20 | 45.50 | 44.80 | 45.00 | 45.00 | -0.66% | 1,472 |
| Nov 13, 2025 | 45.40 | 45.50 | 45.20 | 45.30 | 45.30 | 0.22% | 1,506 |
| Nov 12, 2025 | 45.50 | 45.50 | 44.90 | 45.20 | 45.20 | -0.22% | 1,939 |
| Nov 11, 2025 | 45.40 | 45.60 | 45.20 | 45.30 | 45.30 | - | 4,387 |
| Nov 10, 2025 | 45.70 | 45.70 | 45.10 | 45.30 | 45.30 | -0.88% | 2,155 |
| Nov 7, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 1.33% | 5,577 |
| Nov 6, 2025 | 45.00 | 45.40 | 44.90 | 45.10 | 45.10 | -0.66% | 2,279 |
| Nov 5, 2025 | 45.00 | 45.50 | 44.90 | 45.40 | 45.40 | 0.89% | 1,583 |
| Nov 4, 2025 | 45.40 | 45.40 | 44.80 | 45.00 | 45.00 | -0.44% | 5,965 |
| Nov 3, 2025 | 45.30 | 45.40 | 45.10 | 45.20 | 45.20 | -0.22% | 1,413 |
| Oct 31, 2025 | 45.20 | 45.30 | 45.10 | 45.30 | 45.30 | 0.44% | 1,594 |
| Oct 30, 2025 | 45.00 | 45.20 | 44.80 | 45.10 | 45.10 | 0.22% | 1,119 |
| Oct 29, 2025 | 45.00 | 45.30 | 44.80 | 45.00 | 45.00 | - | 1,086 |
| Oct 28, 2025 | 45.00 | 45.30 | 45.00 | 45.00 | 45.00 | - | 2,310 |
| Oct 27, 2025 | 44.70 | 45.10 | 44.70 | 45.00 | 45.00 | 0.90% | 2,572 |
| Oct 24, 2025 | 44.80 | 44.80 | 44.30 | 44.60 | 44.60 | -0.67% | 2,209 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.50 | 44.90 | 44.90 | -0.22% | 1,922 |
| Oct 22, 2025 | 44.90 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 2,018 |
| Oct 21, 2025 | 44.90 | 45.00 | 44.70 | 44.80 | 44.80 | 0.67% | 998 |
| Oct 20, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 2,415 |
| Oct 17, 2025 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | - | 1,544 |
| Oct 16, 2025 | 44.50 | 45.10 | 44.40 | 45.00 | 45.00 | 1.12% | 2,162 |
| Oct 15, 2025 | 44.80 | 44.90 | 44.30 | 44.50 | 44.50 | -0.89% | 1,597 |
| Oct 14, 2025 | 44.90 | 44.90 | 44.40 | 44.90 | 44.90 | - | 1,062 |
| Oct 13, 2025 | 44.60 | 44.90 | 44.40 | 44.90 | 44.90 | 0.45% | 3,073 |
| Oct 10, 2025 | 44.50 | 44.70 | 44.50 | 44.70 | 44.70 | 0.45% | 3,222 |
| Oct 9, 2025 | 44.60 | 44.80 | 44.40 | 44.50 | 44.50 | - | 3,515 |
| Oct 8, 2025 | 44.50 | 44.60 | 44.10 | 44.50 | 44.50 | - | 3,126 |
| Oct 7, 2025 | 44.30 | 44.50 | 44.00 | 44.50 | 44.50 | 0.68% | 1,723 |
| Oct 6, 2025 | 44.00 | 44.30 | 43.90 | 44.20 | 44.20 | 0.91% | 1,647 |
| Oct 3, 2025 | 43.70 | 44.10 | 43.70 | 43.80 | 43.80 | 0.23% | 5,065 |
| Oct 2, 2025 | 43.70 | 44.70 | 43.60 | 43.70 | 43.70 | - | 3,524 |
| Oct 1, 2025 | 43.00 | 43.80 | 43.00 | 43.70 | 43.70 | 1.63% | 3,578 |
| Sep 30, 2025 | 43.40 | 43.50 | 43.00 | 43.00 | 43.00 | -0.92% | 1,466 |
| Sep 29, 2025 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | 0.93% | 2,447 |
| Sep 26, 2025 | 42.60 | 43.30 | 42.60 | 43.00 | 43.00 | 0.94% | 1,921 |
| Sep 25, 2025 | 43.20 | 43.20 | 42.40 | 42.60 | 42.60 | -1.16% | 924 |
| Sep 24, 2025 | 42.90 | 43.20 | 42.70 | 43.10 | 43.10 | 0.70% | 593 |
| Sep 23, 2025 | 43.10 | 43.20 | 42.80 | 42.80 | 42.80 | -0.70% | 697 |
| Sep 22, 2025 | 42.50 | 43.40 | 42.50 | 43.10 | 43.10 | 1.89% | 3,229 |
| Sep 19, 2025 | 42.40 | 42.50 | 42.10 | 42.30 | 42.30 | 0.71% | 1,953 |
| Sep 18, 2025 | 42.30 | 42.70 | 42.00 | 42.00 | 42.00 | -1.41% | 6,563 |
| Sep 17, 2025 | 42.50 | 42.60 | 42.30 | 42.60 | 42.60 | 0.24% | 1,579 |
| Sep 16, 2025 | 42.50 | 42.70 | 42.20 | 42.50 | 42.50 | 0.71% | 939 |
| Sep 15, 2025 | 42.50 | 42.70 | 42.20 | 42.20 | 42.20 | -0.94% | 1,309 |
| Sep 12, 2025 | 42.30 | 42.60 | 42.10 | 42.60 | 42.60 | 0.95% | 4,147 |
| Sep 11, 2025 | 42.50 | 42.50 | 42.00 | 42.20 | 42.20 | -0.24% | 1,889 |
| Sep 10, 2025 | 42.70 | 42.70 | 42.30 | 42.30 | 42.30 | - | 1,903 |
| Sep 9, 2025 | 42.50 | 42.70 | 42.00 | 42.30 | 42.30 | -0.47% | 3,104 |
| Sep 8, 2025 | 42.80 | 42.80 | 42.30 | 42.50 | 42.50 | -0.70% | 1,766 |
| Sep 5, 2025 | 42.50 | 42.80 | 42.30 | 42.80 | 42.80 | 1.18% | 4,024 |
| Sep 4, 2025 | 42.30 | 42.50 | 41.90 | 42.30 | 42.30 | - | 1,942 |
| Sep 3, 2025 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 0.71% | 1,682 |
| Sep 2, 2025 | 42.00 | 42.30 | 41.90 | 42.00 | 42.00 | 0.24% | 375 |
| Sep 1, 2025 | 42.20 | 42.40 | 41.90 | 41.90 | 41.90 | -0.71% | 2,615 |
| Aug 29, 2025 | 42.20 | 42.20 | 41.80 | 42.20 | 42.20 | 0.48% | 864 |
| Aug 28, 2025 | 42.40 | 42.40 | 41.40 | 42.00 | 42.00 | -0.94% | 2,012 |
| Aug 27, 2025 | 42.60 | 42.70 | 42.20 | 42.40 | 42.40 | -0.47% | 4,578 |
| Aug 26, 2025 | 42.30 | 42.60 | 42.10 | 42.60 | 42.60 | 1.43% | 2,964 |
| Aug 25, 2025 | 41.40 | 42.30 | 41.40 | 42.00 | 42.00 | 1.45% | 6,552 |
| Aug 22, 2025 | 41.30 | 41.50 | 41.10 | 41.40 | 41.40 | 0.73% | 3,647 |
| Aug 21, 2025 | 39.90 | 41.90 | 39.90 | 41.10 | 41.10 | 3.27% | 9,134 |
| Aug 20, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | - | 891 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | 0.25% | 1,081 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.60 | 39.70 | 39.70 | -0.50% | 640 |
| Aug 15, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | 0.76% | 1,388 |
| Aug 14, 2025 | 39.00 | 39.70 | 39.00 | 39.60 | 39.60 | 1.28% | 4,076 |
| Aug 13, 2025 | 39.40 | 39.50 | 38.90 | 39.10 | 39.10 | -0.76% | 1,792 |
| Aug 12, 2025 | 39.50 | 39.50 | 38.70 | 39.40 | 39.40 | - | 809 |
| Aug 11, 2025 | 39.00 | 39.50 | 39.00 | 39.40 | 39.40 | 0.51% | 2,800 |
| Aug 8, 2025 | 39.20 | 39.30 | 39.00 | 39.20 | 39.20 | 0.51% | 1,125 |
| Aug 7, 2025 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | -0.51% | 1,550 |
| Aug 6, 2025 | 39.20 | 39.20 | 39.00 | 39.20 | 39.20 | 0.51% | 1,061 |
| Aug 5, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | - | 654 |
| Aug 4, 2025 | 38.90 | 39.20 | 38.70 | 39.00 | 39.00 | 0.26% | 573 |
| Aug 1, 2025 | 39.00 | 39.20 | 38.80 | 38.90 | 38.90 | -0.26% | 590 |
| Jul 31, 2025 | 38.70 | 39.10 | 38.60 | 39.00 | 39.00 | 0.78% | 1,464 |
| Jul 30, 2025 | 39.00 | 39.10 | 38.70 | 38.70 | 38.70 | -0.77% | 2,833 |
| Jul 29, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,306 |
| Jul 28, 2025 | 38.90 | 39.00 | 38.40 | 39.00 | 39.00 | 1.30% | 2,016 |
| Jul 25, 2025 | 38.30 | 38.90 | 38.20 | 38.50 | 38.50 | - | 1,284 |
| Jul 24, 2025 | 38.70 | 38.80 | 38.40 | 38.50 | 38.50 | -0.52% | 1,979 |
| Jul 23, 2025 | 38.50 | 38.70 | 38.40 | 38.70 | 38.70 | 0.26% | 1,103 |
| Jul 22, 2025 | 38.50 | 38.70 | 38.40 | 38.60 | 38.60 | - | 852 |
| Jul 21, 2025 | 38.50 | 38.60 | 38.20 | 38.60 | 38.60 | 0.52% | 2,082 |