Ålandsbanken Abp (ALBAV) Price History
Daily open, high, low, close and volume for Ålandsbanken Abp (ALBAV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €43.80 | €43.80 | €42.70 | €43.30 | 652 |
| 2026-10-08 | €44.00 | €44.20 | €43.50 | €44.20 | 296 |
| 2026-10-07 | €44.40 | €44.60 | €44.00 | €44.00 | 754 |
| 2026-10-06 | €44.20 | €44.60 | €44.20 | €44.40 | 148 |
| 2026-10-05 | €44.50 | €44.60 | €44.20 | €44.40 | 103 |
| 2026-10-02 | €44.40 | €44.90 | €44.10 | €44.50 | 700 |
| 2026-10-01 | €45.80 | €45.80 | €44.60 | €44.60 | 396 |
| 2026-09-30 | €44.80 | €45.20 | €44.80 | €45.00 | 189 |
| 2026-09-29 | €44.80 | €45.10 | €44.80 | €44.80 | 102 |
| 2026-09-28 | €44.90 | €45.10 | €44.90 | €45.00 | 443 |
| 2026-09-25 | €46.70 | €46.70 | €44.90 | €45.00 | 157 |
| 2026-09-24 | €45.00 | €45.40 | €44.90 | €44.90 | 2,835 |
| 2026-09-23 | €46.00 | €46.30 | €45.00 | €45.00 | 976 |
| 2026-09-22 | €46.00 | €46.50 | €45.80 | €46.00 | 414 |
| 2026-09-21 | €46.00 | €46.00 | €45.00 | €46.00 | 358 |
| 2026-09-18 | €44.60 | €46.00 | €44.60 | €46.00 | 292 |
| 2026-09-17 | €44.50 | €45.90 | €43.50 | €45.60 | 228 |
| 2026-09-16 | €44.30 | €45.20 | €44.10 | €44.50 | 122 |
| 2026-09-15 | €44.90 | €45.20 | €43.00 | €44.10 | 657 |
| 2026-09-14 | €45.00 | €45.00 | €44.70 | €44.70 | 422 |
| 2026-09-11 | €45.50 | €45.50 | €45.00 | €45.00 | 293 |
| 2026-09-10 | €45.70 | €45.70 | €45.40 | €45.40 | 500 |
| 2026-09-09 | €45.10 | €45.70 | €45.00 | €45.70 | 149 |
| 2026-09-08 | €45.60 | €45.80 | €45.00 | €45.00 | 665 |
| 2026-09-07 | €45.70 | €45.70 | €45.10 | €45.70 | 77 |
| 2026-09-04 | €45.90 | €45.90 | €45.30 | €45.70 | 160 |
| 2026-09-03 | €45.70 | €45.90 | €45.70 | €45.70 | 61 |
| 2026-09-02 | €45.90 | €45.90 | €45.90 | €45.90 | 31 |
| 2026-09-01 | €46.00 | €46.30 | €45.70 | €45.90 | 424 |
| 2026-08-31 | €46.00 | €46.00 | €45.50 | €45.80 | 209 |
| 2026-08-28 | €46.20 | €46.20 | €46.00 | €46.00 | 223 |
| 2026-08-27 | €46.80 | €46.80 | €45.70 | €46.20 | 251 |
| 2026-08-26 | €45.70 | €46.10 | €45.70 | €45.80 | 290 |
| 2026-08-25 | €45.80 | €46.00 | €45.70 | €45.70 | 163 |
| 2026-08-24 | €46.20 | €46.20 | €45.80 | €45.80 | 2,251 |
| 2026-08-21 | €45.70 | €46.20 | €45.70 | €46.20 | 762 |
| 2026-08-20 | €46.00 | €46.00 | €45.70 | €45.70 | 336 |
| 2026-08-19 | €45.80 | €46.00 | €45.70 | €45.70 | 806 |
| 2026-08-18 | €45.70 | €46.20 | €45.70 | €46.20 | 403 |
| 2026-08-17 | €46.30 | €46.40 | €45.80 | €46.20 | 657 |
| 2026-08-14 | €46.60 | €46.60 | €46.00 | €46.60 | 272 |
| 2026-08-13 | €45.50 | €46.60 | €45.50 | €46.60 | 235 |
| 2026-08-12 | €46.70 | €46.70 | €45.50 | €45.50 | 665 |
| 2026-08-11 | €46.00 | €46.40 | €46.00 | €46.10 | 272 |
| 2026-08-10 | €46.20 | €46.20 | €46.00 | €46.00 | 162 |
| 2026-08-07 | €46.00 | €46.20 | €46.00 | €46.20 | 186 |
| 2026-08-06 | €46.30 | €46.30 | €46.00 | €46.00 | 167 |
| 2026-08-05 | €47.20 | €47.20 | €46.10 | €46.10 | 794 |
| 2026-08-04 | €46.30 | €47.40 | €46.30 | €46.60 | 56 |
| 2026-08-03 | €47.30 | €47.30 | €46.30 | €46.30 | 1,126 |
| 2026-07-31 | €46.40 | €46.50 | €46.00 | €46.00 | 523 |
| 2026-07-30 | €45.90 | €46.50 | €45.90 | €46.20 | 243 |
| 2026-07-29 | €46.20 | €46.20 | €45.50 | €46.00 | 182 |
| 2026-07-28 | €46.10 | €46.20 | €46.00 | €46.20 | 149 |
| 2026-07-27 | €46.10 | €46.10 | €45.20 | €46.00 | 570 |
| 2026-07-24 | €45.80 | €46.40 | €45.00 | €46.10 | 82 |
| 2026-07-23 | €46.30 | €46.50 | €45.80 | €45.80 | 101 |
| 2026-07-22 | €45.00 | €46.30 | €45.00 | €45.90 | 400 |
| 2026-07-21 | €45.30 | €45.50 | €45.30 | €45.50 | 41 |
| 2026-07-20 | €46.20 | €46.20 | €45.40 | €45.40 | 348 |
| 2026-07-17 | €47.00 | €47.30 | €45.80 | €46.20 | 163 |
| 2026-07-16 | €47.30 | €47.40 | €46.80 | €46.90 | 158 |
| 2026-07-15 | €47.40 | €47.50 | €46.60 | €46.80 | 604 |
| 2026-07-14 | €46.90 | €47.50 | €45.10 | €47.50 | 325 |
| 2026-07-13 | €46.50 | €46.80 | €46.30 | €46.30 | 236 |
| 2026-07-10 | €45.10 | €47.00 | €45.10 | €46.30 | 123 |
| 2026-07-09 | €46.60 | €46.60 | €45.20 | €46.20 | 390 |
| 2026-07-08 | €46.70 | €46.70 | €44.90 | €46.60 | 606 |
| 2026-07-07 | €46.70 | €46.70 | €44.50 | €46.70 | 523 |
| 2026-07-06 | €46.70 | €46.80 | €46.20 | €46.70 | 358 |
| 2026-07-03 | €46.10 | €47.40 | €46.00 | €46.80 | 159 |
| 2026-07-02 | €45.50 | €46.00 | €45.20 | €46.00 | 538 |
| 2026-07-01 | €45.70 | €45.80 | €44.80 | €45.50 | 173 |
| 2026-06-30 | €46.30 | €46.30 | €44.00 | €44.70 | 1,133 |
| 2026-06-29 | €46.20 | €47.10 | €46.20 | €46.30 | 412 |
| 2026-06-26 | €46.40 | €46.40 | €45.20 | €45.30 | 1,119 |
| 2026-06-25 | €46.40 | €46.60 | €46.00 | €46.00 | 331 |
| 2026-06-24 | €44.30 | €46.40 | €44.30 | €46.40 | 13 |
| 2026-06-23 | €45.00 | €45.00 | €43.40 | €43.50 | 195 |
| 2026-06-22 | €42.30 | €44.10 | €42.30 | €43.40 | 330 |
| 2026-06-18 | €44.10 | €44.10 | €42.20 | €42.20 | 831 |
| 2026-06-17 | €44.10 | €44.10 | €43.80 | €43.80 | 216 |
| 2026-06-16 | €45.10 | €45.30 | €43.60 | €43.60 | 760 |
| 2026-06-15 | €46.00 | €46.00 | €44.40 | €45.00 | 369 |
| 2026-06-12 | €43.80 | €44.80 | €43.70 | €44.30 | 274 |
| 2026-06-11 | €43.80 | €43.80 | €43.70 | €43.70 | 500 |
| 2026-06-10 | €43.90 | €43.90 | €43.70 | €43.70 | 1,325 |
| 2026-06-09 | €44.80 | €44.80 | €43.90 | €44.60 | 322 |
| 2026-06-08 | €44.70 | €45.50 | €44.60 | €44.80 | 58 |
| 2026-06-05 | €44.90 | €44.90 | €43.90 | €44.90 | 281 |
| 2026-06-04 | €44.50 | €45.00 | €44.50 | €44.50 | 108 |
| 2026-06-03 | €44.60 | €44.60 | €44.50 | €44.50 | 480 |
| 2026-06-02 | €45.00 | €45.10 | €44.50 | €44.50 | 174 |
| 2026-06-01 | €44.70 | €45.10 | €44.20 | €44.50 | 384 |
| 2026-05-29 | €44.80 | €44.80 | €44.10 | €44.10 | 402 |
| 2026-05-28 | €44.50 | €44.90 | €43.70 | €44.90 | 2,114 |
| 2026-05-27 | €45.30 | €45.40 | €44.50 | €44.50 | 889 |
| 2026-05-26 | €45.70 | €45.70 | €45.00 | €45.50 | 326 |
| 2026-05-25 | €45.30 | €45.70 | €45.30 | €45.50 | 50 |
| 2026-05-22 | €45.80 | €46.00 | €45.10 | €45.20 | 862 |
| 2026-05-21 | €45.70 | €46.40 | €45.70 | €46.00 | 438 |
| 2026-05-20 | €45.00 | €45.70 | €45.00 | €45.70 | 136 |
| 2026-05-19 | €44.90 | €45.60 | €44.90 | €45.00 | 285 |
| 2026-05-18 | €45.60 | €45.60 | €44.50 | €44.90 | 626 |
| 2026-05-15 | €45.70 | €45.70 | €45.50 | €45.70 | 619 |
| 2026-05-13 | €46.00 | €46.00 | €45.50 | €45.70 | 397 |
| 2026-05-12 | €45.60 | €46.00 | €45.60 | €45.90 | 216 |
| 2026-05-11 | €45.70 | €46.10 | €45.50 | €45.50 | 437 |
| 2026-05-08 | €45.60 | €45.80 | €45.60 | €45.60 | 423 |
| 2026-05-07 | €46.50 | €46.50 | €45.00 | €45.50 | 652 |
| 2026-05-06 | €47.50 | €47.50 | €46.40 | €46.50 | 431 |
| 2026-05-05 | €48.40 | €48.40 | €47.00 | €47.50 | 106 |
| 2026-05-04 | €47.90 | €48.60 | €47.90 | €48.60 | 754 |
| 2026-04-30 | €48.50 | €48.50 | €47.40 | €48.40 | 1,098 |
| 2026-04-29 | €48.00 | €48.60 | €48.00 | €48.20 | 734 |
| 2026-04-28 | €48.80 | €48.80 | €48.00 | €48.00 | 520 |
| 2026-04-27 | €49.20 | €49.20 | €48.50 | €49.00 | 198 |
| 2026-04-24 | €49.40 | €49.50 | €47.90 | €49.10 | 1,075 |
| 2026-04-23 | €49.70 | €49.70 | €48.40 | €49.00 | 293 |
| 2026-04-22 | €49.00 | €51.40 | €49.00 | €49.70 | 226 |
| 2026-04-21 | €49.00 | €49.10 | €48.40 | €48.80 | 1,052 |
| 2026-04-20 | €48.80 | €50.40 | €48.80 | €49.00 | 2,141 |
| 2026-04-17 | €49.20 | €49.30 | €48.80 | €48.80 | 428 |
| 2026-04-16 | €49.40 | €49.40 | €49.40 | €49.40 | 354 |
| 2026-04-15 | €49.10 | €49.30 | €49.00 | €49.10 | 791 |
| 2026-04-14 | €48.80 | €49.50 | €48.80 | €49.10 | 2,248 |
| 2026-04-13 | €50.40 | €50.40 | €48.20 | €49.00 | 3,904 |
| 2026-04-10 | €52.00 | €52.00 | €49.90 | €50.40 | 4,261 |
| 2026-04-09 | €53.20 | €53.40 | €51.80 | €52.00 | 717 |
| 2026-04-08 | €53.20 | €53.60 | €53.00 | €53.40 | 152 |
| 2026-04-07 | €53.20 | €53.20 | €51.80 | €53.00 | 665 |
| 2026-04-02 | €53.00 | €53.40 | €51.40 | €53.20 | 546 |
| 2026-04-01 | €56.00 | €56.00 | €52.80 | €54.20 | 288 |
| 2026-03-31 | €55.80 | €55.80 | €53.40 | €54.00 | 1,029 |
| 2026-03-30 | €55.00 | €55.80 | €55.00 | €55.80 | 872 |
| 2026-03-27 | €53.40 | €55.80 | €53.00 | €55.00 | 1,012 |
| 2026-03-26 | €52.80 | €54.40 | €52.80 | €54.40 | 385 |
| 2026-03-25 | €55.20 | €55.80 | €54.80 | €55.80 | 829 |
| 2026-03-24 | €55.40 | €56.40 | €53.40 | €53.60 | 1,514 |
| 2026-03-23 | €55.00 | €55.00 | €53.00 | €55.00 | 1,559 |
| 2026-03-20 | €55.00 | €55.40 | €54.80 | €55.40 | 975 |
| 2026-03-19 | €55.00 | €55.80 | €54.80 | €54.80 | 884 |
| 2026-03-18 | €55.60 | €55.80 | €55.00 | €55.00 | 415 |
| 2026-03-17 | €55.60 | €55.80 | €55.40 | €55.80 | 1,425 |
| 2026-03-16 | €56.20 | €56.80 | €55.40 | €55.40 | 832 |
| 2026-03-13 | €54.40 | €56.00 | €54.20 | €56.00 | 306 |
| 2026-03-12 | €55.00 | €55.80 | €53.60 | €55.00 | 819 |
| 2026-03-11 | €55.80 | €55.80 | €52.40 | €54.80 | 534 |
| 2026-03-10 | €55.80 | €55.80 | €55.80 | €55.80 | 79 |
| 2026-03-09 | €54.40 | €55.40 | €54.20 | €54.20 | 410 |
| 2026-03-06 | €55.80 | €59.20 | €54.00 | €54.20 | 230 |
| 2026-03-05 | €55.80 | €56.00 | €55.00 | €55.80 | 1,683 |
| 2026-03-04 | €54.00 | €55.80 | €54.00 | €55.80 | 1,119 |
| 2026-03-03 | €56.40 | €56.40 | €51.80 | €54.00 | 1,436 |
| 2026-03-02 | €57.00 | €57.40 | €56.00 | €56.00 | 765 |
| 2026-02-27 | €57.80 | €58.60 | €57.60 | €57.60 | 1,058 |
| 2026-02-26 | €57.40 | €58.00 | €56.60 | €57.80 | 692 |
| 2026-02-25 | €57.20 | €57.80 | €56.20 | €57.00 | 369 |
| 2026-02-24 | €57.60 | €57.60 | €56.80 | €56.80 | 616 |
| 2026-02-23 | €56.60 | €57.80 | €56.20 | €57.00 | 619 |
| 2026-02-20 | €57.00 | €57.40 | €55.80 | €56.00 | 927 |
| 2026-02-19 | €56.20 | €57.40 | €56.20 | €57.00 | 2,239 |
| 2026-02-18 | €55.00 | €56.60 | €55.00 | €55.60 | 1,516 |
| 2026-02-17 | €52.60 | €56.40 | €52.60 | €54.00 | 1,679 |
| 2026-02-16 | €53.40 | €54.00 | €52.40 | €52.80 | 394 |
| 2026-02-13 | €51.80 | €53.40 | €51.80 | €53.40 | 151 |
| 2026-02-12 | €53.40 | €53.40 | €51.80 | €51.80 | 226 |
| 2026-02-11 | €52.00 | €53.40 | €52.00 | €53.00 | 943 |
| 2026-02-10 | €52.00 | €53.00 | €52.00 | €52.20 | 244 |
| 2026-02-09 | €53.00 | €53.00 | €52.40 | €52.40 | 246 |
| 2026-02-06 | €52.20 | €53.00 | €51.80 | €53.00 | 667 |
| 2026-02-05 | €52.40 | €52.60 | €51.40 | €51.60 | 635 |
| 2026-02-04 | €52.00 | €52.80 | €51.60 | €51.60 | 517 |
| 2026-02-03 | €51.20 | €52.00 | €50.60 | €52.00 | 186 |
| 2026-02-02 | €50.60 | €52.00 | €50.40 | €52.00 | 622 |
| 2026-01-30 | €50.60 | €50.60 | €50.00 | €50.60 | 676 |
| 2026-01-29 | €50.40 | €51.00 | €50.40 | €50.60 | 235 |
| 2026-01-28 | €51.80 | €51.80 | €50.20 | €50.40 | 47 |
| 2026-01-27 | €51.20 | €51.20 | €50.20 | €50.60 | 369 |
| 2026-01-26 | €50.40 | €51.20 | €49.90 | €51.20 | 295 |
| 2026-01-23 | €50.00 | €50.40 | €50.00 | €50.40 | 553 |
| 2026-01-22 | €50.00 | €50.20 | €49.80 | €50.00 | 946 |
| 2026-01-21 | €48.70 | €49.50 | €48.70 | €49.50 | 143 |
| 2026-01-20 | €48.90 | €49.30 | €48.80 | €49.00 | 112 |
| 2026-01-19 | €49.90 | €49.90 | €48.60 | €48.70 | 653 |
| 2026-01-16 | €49.20 | €50.00 | €49.20 | €50.00 | 92 |
| 2026-01-15 | €49.80 | €49.80 | €49.00 | €49.10 | 565 |
| 2026-01-14 | €49.60 | €49.80 | €49.10 | €49.80 | 171 |
| 2026-01-13 | €49.50 | €49.60 | €49.10 | €49.10 | 908 |
| 2026-01-12 | €49.60 | €49.60 | €48.60 | €49.30 | 909 |
| 2026-01-09 | €49.60 | €49.90 | €49.50 | €49.50 | 622 |
| 2026-01-08 | €49.50 | €49.50 | €49.20 | €49.50 | 844 |
| 2026-01-07 | €48.50 | €49.20 | €48.50 | €49.00 | 587 |
| 2026-01-05 | €49.00 | €49.00 | €48.20 | €48.20 | 265 |
| 2026-01-02 | €46.30 | €48.20 | €46.20 | €48.10 | 1,881 |
| 2025-12-30 | €45.30 | €46.20 | €45.20 | €46.20 | 699 |
| 2025-12-29 | €45.10 | €45.60 | €45.10 | €45.20 | 257 |
| 2025-12-23 | €44.90 | €45.10 | €44.90 | €45.10 | 306 |
| 2025-12-22 | €45.80 | €45.80 | €44.50 | €44.80 | 1,481 |
| 2025-12-19 | €45.00 | €45.90 | €44.90 | €45.80 | 2,489 |
| 2025-12-18 | €45.00 | €45.10 | €44.30 | €45.00 | 829 |
| 2025-12-17 | €45.20 | €45.40 | €44.60 | €44.60 | 1,260 |
| 2025-12-16 | €45.30 | €45.50 | €45.00 | €45.00 | 210 |
| 2025-12-15 | €45.00 | €45.00 | €44.60 | €44.60 | 396 |
| 2025-12-12 | €45.00 | €45.10 | €44.80 | €45.00 | 989 |
| 2025-12-11 | €44.80 | €45.00 | €44.50 | €45.00 | 1,259 |
| 2025-12-10 | €44.80 | €44.80 | €44.40 | €44.80 | 530 |
| 2025-12-09 | €44.90 | €44.90 | €44.20 | €44.60 | 951 |
| 2025-12-08 | €44.90 | €45.20 | €44.60 | €45.00 | 507 |
| 2025-12-05 | €45.00 | €45.00 | €44.80 | €44.90 | 258 |
| 2025-12-04 | €45.10 | €45.10 | €44.50 | €44.80 | 1,403 |
| 2025-12-03 | €44.90 | €45.40 | €44.60 | €45.00 | 1,628 |
| 2025-12-02 | €44.40 | €44.90 | €44.40 | €44.90 | 2,156 |
| 2025-12-01 | €44.60 | €44.60 | €44.00 | €44.50 | 519 |
| 2025-11-28 | €44.00 | €45.00 | €43.80 | €45.00 | 1,041 |
| 2025-11-27 | €45.00 | €45.00 | €43.80 | €44.70 | 483 |
| 2025-11-26 | €44.50 | €45.00 | €43.50 | €45.00 | 2,717 |
| 2025-11-25 | €45.70 | €45.70 | €43.50 | €44.20 | 2,111 |
| 2025-11-24 | €46.00 | €46.40 | €45.40 | €45.70 | 415 |
| 2025-11-21 | €45.90 | €45.90 | €45.80 | €45.90 | 60 |
| 2025-11-20 | €46.00 | €46.60 | €45.80 | €46.30 | 297 |
| 2025-11-19 | €46.00 | €46.20 | €45.40 | €45.80 | 1,110 |
| 2025-11-18 | €47.80 | €47.80 | €45.80 | €45.80 | 907 |
| 2025-11-17 | €48.00 | €48.00 | €46.70 | €47.90 | 753 |
| 2025-11-14 | €48.60 | €49.30 | €47.00 | €48.00 | 1,122 |
| 2025-11-13 | €48.50 | €48.60 | €48.50 | €48.60 | 49 |
| 2025-11-12 | €49.20 | €49.60 | €48.50 | €48.50 | 196 |
| 2025-11-11 | €49.20 | €49.50 | €48.70 | €49.00 | 332 |
| 2025-11-10 | €49.90 | €50.00 | €49.20 | €49.20 | 843 |
| 2025-11-07 | €50.20 | €50.20 | €49.50 | €49.90 | 552 |
| 2025-11-06 | €49.60 | €49.90 | €49.20 | €49.80 | 1,607 |
| 2025-11-05 | €50.20 | €50.40 | €49.50 | €49.60 | 307 |
| 2025-11-04 | €50.00 | €50.00 | €49.50 | €49.90 | 314 |
| 2025-11-03 | €49.70 | €50.20 | €49.20 | €49.90 | 804 |
| 2025-10-31 | €49.50 | €49.70 | €49.50 | €49.50 | 710 |
| 2025-10-30 | €48.20 | €49.40 | €48.10 | €49.20 | 643 |
| 2025-10-29 | €49.00 | €49.00 | €48.20 | €48.20 | 493 |
| 2025-10-28 | €49.00 | €49.30 | €48.00 | €49.00 | 638 |
| 2025-10-27 | €47.00 | €48.10 | €47.00 | €48.00 | 1,712 |
| 2025-10-24 | €46.60 | €47.30 | €46.60 | €47.00 | 307 |
| 2025-10-23 | €47.10 | €47.40 | €46.50 | €47.40 | 361 |
| 2025-10-22 | €47.30 | €47.30 | €46.20 | €47.00 | 552 |
| 2025-10-21 | €47.50 | €47.80 | €46.50 | €46.50 | 1,199 |
| 2025-10-20 | €46.70 | €47.20 | €46.70 | €47.00 | 329 |
| 2025-10-17 | €47.00 | €47.00 | €46.60 | €46.60 | 385 |
| 2025-10-16 | €46.60 | €46.70 | €46.30 | €46.60 | 453 |
| 2025-10-15 | €46.90 | €46.90 | €46.60 | €46.60 | 104 |
| 2025-10-14 | €48.20 | €48.20 | €45.90 | €45.90 | 746 |
| 2025-10-13 | €46.50 | €46.50 | €45.50 | €46.40 | 371 |
| 2025-10-10 | €45.60 | €46.10 | €45.40 | €46.10 | 612 |
| 2025-10-09 | €45.50 | €46.00 | €45.50 | €45.60 | 369 |