Ålandsbanken Abp (HEL:ALBBV)
Finland
· Delayed Price · Currency is EUR 48.90
-0.50 (-1.01%)
Mar 9, 2026, 6:29 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.00 | 51.00 | 49.10 | 49.40 | 49.40 | -1.20% | 2,098 |
| Mar 5, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,456 |
| Mar 4, 2026 | 49.60 | 51.40 | 49.60 | 51.00 | 51.00 | 3.03% | 1,767 |
| Mar 3, 2026 | 51.00 | 51.00 | 49.00 | 49.50 | 49.50 | -3.32% | 8,667 |
| Mar 2, 2026 | 50.80 | 51.60 | 50.40 | 51.20 | 51.20 | 0.79% | 2,972 |
| Feb 27, 2026 | 50.60 | 51.80 | 50.60 | 50.80 | 50.80 | 0.40% | 3,766 |
| Feb 26, 2026 | 50.60 | 50.60 | 50.40 | 50.60 | 50.60 | 0.40% | 2,015 |
| Feb 25, 2026 | 50.60 | 50.60 | 49.90 | 50.40 | 50.40 | -0.40% | 2,216 |
| Feb 24, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 1.20% | 2,199 |
| Feb 23, 2026 | 49.60 | 50.60 | 49.60 | 50.00 | 50.00 | 0.81% | 1,793 |
| Feb 20, 2026 | 50.20 | 50.20 | 49.50 | 49.60 | 49.60 | -1.20% | 3,873 |
| Feb 19, 2026 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | - | 1,558 |
| Feb 18, 2026 | 49.80 | 50.60 | 49.80 | 50.20 | 50.20 | 1.01% | 4,225 |
| Feb 17, 2026 | 49.60 | 50.20 | 49.60 | 49.70 | 49.70 | 0.20% | 2,716 |
| Feb 16, 2026 | 49.40 | 50.00 | 49.20 | 49.60 | 49.60 | 0.61% | 2,943 |
| Feb 13, 2026 | 49.30 | 49.80 | 49.10 | 49.30 | 49.30 | 1.23% | 1,793 |
| Feb 12, 2026 | 49.80 | 49.80 | 48.70 | 48.70 | 48.70 | -2.01% | 4,009 |
| Feb 11, 2026 | 49.70 | 49.70 | 49.60 | 49.70 | 49.70 | 0.40% | 3,845 |
| Feb 10, 2026 | 49.60 | 49.70 | 49.50 | 49.50 | 49.50 | - | 2,123 |
| Feb 9, 2026 | 49.30 | 49.80 | 49.30 | 49.50 | 49.50 | 0.41% | 3,578 |
| Feb 6, 2026 | 48.90 | 49.40 | 48.80 | 49.30 | 49.30 | 0.82% | 3,327 |
| Feb 5, 2026 | 48.30 | 48.90 | 48.30 | 48.90 | 48.90 | 1.24% | 2,782 |
| Feb 4, 2026 | 48.20 | 49.00 | 47.80 | 48.30 | 48.30 | 0.42% | 3,556 |
| Feb 3, 2026 | 47.70 | 48.20 | 47.70 | 48.10 | 48.10 | 1.05% | 4,237 |
| Feb 2, 2026 | 47.60 | 47.70 | 47.00 | 47.60 | 47.60 | 0.63% | 3,987 |
| Jan 30, 2026 | 47.50 | 47.60 | 47.30 | 47.30 | 47.30 | -0.42% | 974 |
| Jan 29, 2026 | 47.50 | 47.60 | 47.20 | 47.50 | 47.50 | 0.21% | 1,997 |
| Jan 28, 2026 | 47.30 | 47.50 | 47.10 | 47.40 | 47.40 | 0.64% | 557 |
| Jan 27, 2026 | 47.60 | 47.60 | 46.90 | 47.10 | 47.10 | -1.05% | 2,177 |
| Jan 26, 2026 | 46.80 | 47.90 | 46.80 | 47.60 | 47.60 | 2.59% | 4,327 |
| Jan 23, 2026 | 46.50 | 46.80 | 46.40 | 46.40 | 46.40 | -0.22% | 1,597 |
| Jan 22, 2026 | 46.70 | 46.80 | 46.40 | 46.50 | 46.50 | - | 5,116 |
| Jan 21, 2026 | 46.50 | 46.60 | 46.10 | 46.50 | 46.50 | 0.87% | 1,582 |
| Jan 20, 2026 | 45.90 | 46.50 | 45.70 | 46.10 | 46.10 | 0.44% | 1,129 |
| Jan 19, 2026 | 46.50 | 46.50 | 45.80 | 45.90 | 45.90 | -1.08% | 2,113 |
| Jan 16, 2026 | 46.20 | 46.70 | 46.10 | 46.40 | 46.40 | 0.65% | 2,104 |
| Jan 15, 2026 | 46.60 | 46.70 | 46.10 | 46.10 | 46.10 | -1.07% | 1,933 |
| Jan 14, 2026 | 46.20 | 46.70 | 46.20 | 46.60 | 46.60 | 1.30% | 1,900 |
| Jan 13, 2026 | 46.50 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | 1,649 |
| Jan 12, 2026 | 46.70 | 46.70 | 46.20 | 46.40 | 46.40 | -0.64% | 493 |
| Jan 9, 2026 | 46.60 | 46.80 | 46.40 | 46.70 | 46.70 | 0.21% | 3,311 |
| Jan 8, 2026 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | 0.87% | 2,750 |
| Jan 7, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | 0.43% | 2,661 |
| Jan 5, 2026 | 45.90 | 46.00 | 45.70 | 46.00 | 46.00 | 0.22% | 2,148 |
| Jan 2, 2026 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 1.77% | 4,790 |
| Dec 30, 2025 | 45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 0.22% | 1,489 |
| Dec 29, 2025 | 44.70 | 45.00 | 44.60 | 45.00 | 45.00 | 0.67% | 2,503 |
| Dec 23, 2025 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | 0.45% | 1,642 |
| Dec 22, 2025 | 44.80 | 45.00 | 44.20 | 44.50 | 44.50 | -0.67% | 2,097 |
| Dec 19, 2025 | 44.80 | 45.00 | 44.40 | 44.80 | 44.80 | - | 5,303 |
| Dec 18, 2025 | 44.50 | 44.90 | 44.30 | 44.80 | 44.80 | 0.67% | 1,285 |
| Dec 17, 2025 | 44.80 | 44.80 | 44.20 | 44.50 | 44.50 | -0.67% | 996 |
| Dec 16, 2025 | 44.60 | 44.90 | 44.00 | 44.80 | 44.80 | 0.67% | 2,690 |
| Dec 15, 2025 | 44.40 | 44.90 | 44.00 | 44.50 | 44.50 | 0.91% | 3,716 |
| Dec 12, 2025 | 44.30 | 44.50 | 44.00 | 44.10 | 44.10 | -0.23% | 2,017 |
| Dec 11, 2025 | 44.60 | 44.60 | 43.80 | 44.20 | 44.20 | 0.45% | 4,297 |
| Dec 10, 2025 | 43.80 | 44.20 | 43.80 | 44.00 | 44.00 | 0.46% | 1,691 |
| Dec 9, 2025 | 44.00 | 44.10 | 43.60 | 43.80 | 43.80 | -0.45% | 1,570 |
| Dec 8, 2025 | 44.40 | 44.50 | 43.60 | 44.00 | 44.00 | -0.90% | 1,804 |
| 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 |