Ålandsbanken Abp (HEL:ALBBV)
Finland
· Delayed Price · Currency is EUR 46.20
-0.30 (-0.65%)
Apr 29, 2026, 4:19 PM EET
Ålandsbanken Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.30 | 47.30 | 46.10 | 46.50 | 46.50 | -1.69% | 2,865 |
| Apr 27, 2026 | 48.20 | 48.30 | 47.30 | 47.30 | 47.30 | -1.87% | 2,686 |
| Apr 24, 2026 | 48.30 | 48.50 | 47.60 | 48.20 | 48.20 | -0.21% | 1,620 |
| Apr 23, 2026 | 48.30 | 48.80 | 47.50 | 48.30 | 48.30 | -0.21% | 2,765 |
| Apr 22, 2026 | 48.30 | 48.60 | 48.00 | 48.40 | 48.40 | 0.21% | 1,403 |
| Apr 21, 2026 | 48.00 | 48.50 | 48.00 | 48.30 | 48.30 | 0.84% | 1,203 |
| Apr 20, 2026 | 48.40 | 49.00 | 47.80 | 47.90 | 47.90 | -1.03% | 3,120 |
| Apr 17, 2026 | 48.70 | 49.10 | 48.40 | 48.40 | 48.40 | -0.62% | 2,740 |
| Apr 16, 2026 | 49.00 | 49.00 | 48.70 | 48.70 | 48.70 | -0.61% | 1,890 |
| Apr 15, 2026 | 48.60 | 49.00 | 48.50 | 49.00 | 49.00 | 0.41% | 1,054 |
| Apr 14, 2026 | 48.60 | 49.00 | 48.30 | 48.80 | 48.80 | 0.62% | 1,145 |
| Apr 13, 2026 | 48.70 | 48.80 | 48.00 | 48.50 | 48.50 | -0.41% | 3,857 |
| Apr 10, 2026 | 48.90 | 49.50 | 48.70 | 48.70 | 48.70 | -0.61% | 6,039 |
| Apr 9, 2026 | 49.70 | 49.70 | 48.60 | 49.00 | 49.00 | -1.61% | 2,685 |
| Apr 8, 2026 | 49.40 | 50.00 | 49.30 | 49.80 | 49.80 | 2.68% | 1,392 |
| Apr 7, 2026 | 48.60 | 49.10 | 48.40 | 48.50 | 48.50 | 0.21% | 1,997 |
| Apr 2, 2026 | 48.50 | 49.50 | 48.00 | 48.40 | 48.40 | -0.62% | 2,979 |
| Apr 1, 2026 | 49.80 | 50.00 | 48.40 | 48.70 | 48.70 | -2.21% | 4,545 |
| Mar 31, 2026 | 51.00 | 51.00 | 48.20 | 49.80 | 49.80 | -3.11% | 6,302 |
| Mar 30, 2026 | 51.00 | 52.20 | 51.00 | 51.40 | 48.65 | 0.78% | 9,989 |
| Mar 27, 2026 | 51.20 | 51.40 | 50.00 | 51.00 | 48.27 | - | 6,656 |
| Mar 26, 2026 | 51.40 | 51.60 | 50.60 | 51.00 | 48.27 | -1.16% | 7,158 |
| Mar 25, 2026 | 50.20 | 51.60 | 50.20 | 51.60 | 48.84 | 3.20% | 1,373 |
| Mar 24, 2026 | 51.20 | 51.40 | 49.90 | 50.00 | 47.32 | -1.96% | 4,250 |
| Mar 23, 2026 | 49.60 | 51.40 | 48.30 | 51.00 | 48.27 | 3.03% | 6,729 |
| Mar 20, 2026 | 50.80 | 51.20 | 49.50 | 49.50 | 46.85 | -1.00% | 2,696 |
| Mar 19, 2026 | 51.20 | 51.20 | 49.70 | 50.00 | 47.32 | -1.96% | 1,362 |
| Mar 18, 2026 | 51.20 | 51.40 | 51.00 | 51.00 | 48.27 | 0.39% | 1,770 |
| Mar 17, 2026 | 50.00 | 51.20 | 49.90 | 50.80 | 48.08 | 1.80% | 2,383 |
| Mar 16, 2026 | 50.20 | 50.60 | 49.60 | 49.90 | 47.23 | 0.60% | 1,597 |
| Mar 13, 2026 | 49.60 | 50.00 | 49.10 | 49.60 | 46.95 | -0.20% | 2,229 |
| Mar 12, 2026 | 49.90 | 50.00 | 49.60 | 49.70 | 47.04 | -0.20% | 1,907 |
| Mar 11, 2026 | 50.00 | 50.20 | 49.80 | 49.80 | 47.14 | -1.19% | 741 |
| Mar 10, 2026 | 49.40 | 50.40 | 49.30 | 50.40 | 47.70 | 3.07% | 3,575 |
| Mar 9, 2026 | 49.00 | 49.50 | 47.90 | 48.90 | 46.28 | -1.01% | 2,311 |
| Mar 6, 2026 | 51.00 | 51.00 | 49.10 | 49.40 | 46.76 | -1.20% | 2,098 |
| Mar 5, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 47.32 | -1.96% | 3,456 |
| Mar 4, 2026 | 49.60 | 51.40 | 49.60 | 51.00 | 48.27 | 3.03% | 1,767 |
| Mar 3, 2026 | 51.00 | 51.00 | 49.00 | 49.50 | 46.85 | -3.32% | 8,667 |
| Mar 2, 2026 | 50.80 | 51.60 | 50.40 | 51.20 | 48.46 | 0.79% | 2,972 |
| Feb 27, 2026 | 50.60 | 51.80 | 50.60 | 50.80 | 48.08 | 0.40% | 3,766 |
| Feb 26, 2026 | 50.60 | 50.60 | 50.40 | 50.60 | 47.89 | 0.40% | 2,015 |
| Feb 25, 2026 | 50.60 | 50.60 | 49.90 | 50.40 | 47.70 | -0.40% | 2,216 |
| Feb 24, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 47.89 | 1.20% | 2,199 |
| Feb 23, 2026 | 49.60 | 50.60 | 49.60 | 50.00 | 47.32 | 0.81% | 1,793 |
| Feb 20, 2026 | 50.20 | 50.20 | 49.50 | 49.60 | 46.95 | -1.20% | 3,873 |
| Feb 19, 2026 | 50.20 | 50.40 | 50.00 | 50.20 | 47.51 | - | 1,558 |
| Feb 18, 2026 | 49.80 | 50.60 | 49.80 | 50.20 | 47.51 | 1.01% | 4,225 |
| Feb 17, 2026 | 49.60 | 50.20 | 49.60 | 49.70 | 47.04 | 0.20% | 2,716 |
| Feb 16, 2026 | 49.40 | 50.00 | 49.20 | 49.60 | 46.95 | 0.61% | 2,943 |
| Feb 13, 2026 | 49.30 | 49.80 | 49.10 | 49.30 | 46.66 | 1.23% | 1,793 |
| Feb 12, 2026 | 49.80 | 49.80 | 48.70 | 48.70 | 46.09 | -2.01% | 4,009 |
| Feb 11, 2026 | 49.70 | 49.70 | 49.60 | 49.70 | 47.04 | 0.40% | 3,845 |
| Feb 10, 2026 | 49.60 | 49.70 | 49.50 | 49.50 | 46.85 | - | 2,123 |
| Feb 9, 2026 | 49.30 | 49.80 | 49.30 | 49.50 | 46.85 | 0.41% | 3,578 |
| Feb 6, 2026 | 48.90 | 49.40 | 48.80 | 49.30 | 46.66 | 0.82% | 3,327 |
| Feb 5, 2026 | 48.30 | 48.90 | 48.30 | 48.90 | 46.28 | 1.24% | 2,782 |
| Feb 4, 2026 | 48.20 | 49.00 | 47.80 | 48.30 | 45.72 | 0.42% | 3,556 |
| Feb 3, 2026 | 47.70 | 48.20 | 47.70 | 48.10 | 45.53 | 1.05% | 4,237 |
| Feb 2, 2026 | 47.60 | 47.70 | 47.00 | 47.60 | 45.05 | 0.63% | 3,987 |
| Jan 30, 2026 | 47.50 | 47.60 | 47.30 | 47.30 | 44.77 | -0.42% | 974 |
| Jan 29, 2026 | 47.50 | 47.60 | 47.20 | 47.50 | 44.96 | 0.21% | 1,997 |
| Jan 28, 2026 | 47.30 | 47.50 | 47.10 | 47.40 | 44.86 | 0.64% | 557 |
| Jan 27, 2026 | 47.60 | 47.60 | 46.90 | 47.10 | 44.58 | -1.05% | 2,177 |
| Jan 26, 2026 | 46.80 | 47.90 | 46.80 | 47.60 | 45.05 | 2.59% | 4,327 |
| Jan 23, 2026 | 46.50 | 46.80 | 46.40 | 46.40 | 43.92 | -0.22% | 1,597 |
| Jan 22, 2026 | 46.70 | 46.80 | 46.40 | 46.50 | 44.01 | - | 5,116 |
| Jan 21, 2026 | 46.50 | 46.60 | 46.10 | 46.50 | 44.01 | 0.87% | 1,582 |
| Jan 20, 2026 | 45.90 | 46.50 | 45.70 | 46.10 | 43.63 | 0.44% | 1,160 |
| Jan 19, 2026 | 46.50 | 46.50 | 45.80 | 45.90 | 43.44 | -1.08% | 2,113 |
| Jan 16, 2026 | 46.20 | 46.70 | 46.10 | 46.40 | 43.92 | 0.65% | 2,158 |
| Jan 15, 2026 | 46.60 | 46.70 | 46.10 | 46.10 | 43.63 | -1.07% | 1,933 |
| Jan 14, 2026 | 46.20 | 46.70 | 46.20 | 46.60 | 44.11 | 1.30% | 1,900 |
| Jan 13, 2026 | 46.50 | 46.60 | 46.00 | 46.00 | 43.54 | -0.86% | 1,649 |
| Jan 12, 2026 | 46.70 | 46.70 | 46.20 | 46.40 | 43.92 | -0.64% | 493 |
| Jan 9, 2026 | 46.60 | 46.80 | 46.40 | 46.70 | 44.20 | 0.21% | 3,311 |
| Jan 8, 2026 | 46.20 | 46.60 | 46.00 | 46.60 | 44.11 | 0.87% | 2,750 |
| Jan 7, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 43.73 | 0.43% | 2,661 |
| Jan 5, 2026 | 45.90 | 46.00 | 45.70 | 46.00 | 43.54 | 0.22% | 2,148 |
| Jan 2, 2026 | 45.00 | 45.90 | 45.00 | 45.90 | 43.44 | 1.77% | 4,790 |
| Dec 30, 2025 | 45.00 | 45.10 | 44.90 | 45.10 | 42.69 | 0.22% | 1,489 |
| Dec 29, 2025 | 44.70 | 45.00 | 44.60 | 45.00 | 42.59 | 0.67% | 2,503 |
| Dec 23, 2025 | 44.70 | 44.70 | 44.50 | 44.70 | 42.31 | 0.45% | 1,644 |
| Dec 22, 2025 | 44.80 | 45.00 | 44.20 | 44.50 | 42.12 | -0.67% | 2,097 |
| Dec 19, 2025 | 44.80 | 45.00 | 44.40 | 44.80 | 42.40 | - | 5,303 |
| Dec 18, 2025 | 44.50 | 44.90 | 44.30 | 44.80 | 42.40 | 0.67% | 1,285 |
| Dec 17, 2025 | 44.80 | 44.80 | 44.20 | 44.50 | 42.12 | -0.67% | 996 |
| Dec 16, 2025 | 44.60 | 44.90 | 44.00 | 44.80 | 42.40 | 0.67% | 2,690 |
| Dec 15, 2025 | 44.40 | 44.90 | 44.00 | 44.50 | 42.12 | 0.91% | 3,716 |
| Dec 12, 2025 | 44.30 | 44.50 | 44.00 | 44.10 | 41.74 | -0.23% | 2,017 |
| Dec 11, 2025 | 44.60 | 44.60 | 43.80 | 44.20 | 41.84 | 0.45% | 4,297 |
| Dec 10, 2025 | 43.80 | 44.20 | 43.80 | 44.00 | 41.65 | 0.46% | 1,691 |
| Dec 9, 2025 | 44.00 | 44.10 | 43.60 | 43.80 | 41.46 | -0.45% | 1,570 |
| Dec 8, 2025 | 44.40 | 44.50 | 43.60 | 44.00 | 41.65 | -0.90% | 1,804 |
| Dec 5, 2025 | 43.70 | 44.40 | 43.60 | 44.40 | 42.02 | 0.91% | 853 |
| Dec 4, 2025 | 44.20 | 44.30 | 43.80 | 44.00 | 41.65 | -0.68% | 1,421 |
| Dec 3, 2025 | 43.70 | 44.50 | 43.70 | 44.30 | 41.93 | 1.61% | 2,407 |
| Dec 2, 2025 | 43.10 | 43.90 | 43.10 | 43.60 | 41.27 | 1.16% | 894 |
| Dec 1, 2025 | 43.40 | 43.60 | 42.70 | 43.10 | 40.79 | -0.92% | 3,545 |
| Nov 28, 2025 | 42.90 | 44.00 | 42.80 | 43.50 | 41.17 | 1.40% | 1,722 |