Bank of Aland PLC (ALBBV)

ALBBV
🏛️ Finlande →
43.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 31.40 31.40 30.80 31.00 0.0M
2023-12-28 30.70 31.40 30.60 31.30 0.0M
2023-12-27 30.90 31.40 30.60 30.70 0.0M
2023-12-22 30.80 31.20 30.80 30.90 0.0M
2023-12-21 30.80 31.20 30.40 30.80 0.0M
2023-12-20 31.00 31.20 30.80 30.80 0.0M
2023-12-19 30.70 31.10 30.50 30.70 0.0M
2023-12-18 30.90 31.00 30.50 30.50 0.0M
2023-12-15 31.20 31.50 30.80 30.80 0.0M
2023-12-14 30.70 31.50 30.70 31.20 0.0M
2023-12-13 31.00 31.00 30.60 30.60 0.0M
2023-12-12 31.00 31.00 30.70 30.70 0.0M
2023-12-11 31.00 31.50 30.80 30.80 0.0M
2023-12-08 30.70 31.20 30.70 31.00 0.0M
2023-12-07 30.70 31.20 30.70 30.70 0.0M
2023-12-05 31.00 31.20 30.60 31.00 0.0M
2023-12-04 31.00 31.00 30.60 31.00 0.0M
2023-12-01 31.30 31.50 30.80 31.00 0.0M
2023-11-30 31.30 31.30 31.00 31.00 0.0M
2023-11-29 31.40 31.50 30.70 31.10 0.0M
2023-11-28 30.60 30.70 30.60 30.60 0.0M
2023-11-27 30.90 30.90 30.60 30.60 0.0M
2023-11-24 30.70 30.80 30.60 30.70 0.0M
2023-11-23 30.80 30.80 30.70 30.80 0.0M
2023-11-22 30.80 30.90 30.70 30.80 0.0M
2023-11-21 30.80 30.80 30.70 30.80 0.0M
2023-11-20 30.90 31.00 30.50 30.80 0.0M
2023-11-17 31.00 31.30 30.80 30.90 0.0M
2023-11-16 30.90 31.20 30.80 31.20 0.0M
2023-11-15 31.10 31.10 30.70 30.80 0.0M
2023-11-14 31.00 31.40 30.80 31.00 0.0M
2023-11-13 31.40 31.50 31.00 31.00 0.0M
2023-11-10 31.20 31.50 31.20 31.40 0.0M
2023-11-09 31.50 31.50 31.20 31.20 0.0M
2023-11-08 31.40 31.50 31.30 31.50 0.0M
2023-11-07 31.50 31.50 31.10 31.40 0.0M
2023-11-06 31.80 31.80 30.90 31.20 0.0M
2023-11-03 31.50 32.10 31.50 31.80 0.0M
2023-11-02 32.00 32.00 31.10 31.70 0.0M
2023-11-01 31.80 32.00 31.10 31.80 0.0M
2023-10-31 31.50 31.90 31.50 31.80 0.0M
2023-10-30 31.70 32.10 31.20 31.20 0.0M
2023-10-27 33.00 33.00 31.60 32.10 0.0M
2023-10-26 32.40 32.60 32.00 32.30 0.0M
2023-10-25 32.00 32.60 31.40 32.60 0.0M
2023-10-24 32.20 32.90 31.70 32.00 0.0M
2023-10-23 32.00 32.20 31.20 31.40 0.0M
2023-10-20 32.90 32.90 32.00 32.00 0.0M
2023-10-19 33.00 33.20 32.60 32.90 0.0M
2023-10-18 33.00 33.00 32.70 32.70 0.0M
2023-10-17 33.00 33.00 32.60 33.00 0.0M
2023-10-16 33.00 33.10 32.50 33.00 0.0M
2023-10-13 32.80 33.00 32.80 32.90 0.0M
2023-10-12 32.60 33.30 32.60 32.80 0.0M
2023-10-11 33.00 33.60 32.60 32.60 0.0M
2023-10-10 32.90 33.00 32.60 32.80 0.0M
2023-10-09 32.90 32.90 32.90 32.90 0.0M
2023-10-06 32.70 33.00 32.00 32.90 0.0M
2023-10-05 32.50 33.00 32.50 33.00 0.0M
2023-10-04 32.80 33.00 32.80 32.90 0.0M
2023-10-03 33.30 33.30 32.50 33.00 0.0M
2023-10-02 33.20 33.50 33.20 33.20 0.0M
2023-09-29 33.30 33.30 33.20 33.20 0.0M
2023-09-28 33.30 33.60 33.20 33.20 0.0M
2023-09-27 33.40 33.70 33.20 33.20 0.0M
2023-09-26 33.20 33.50 33.20 33.30 0.0M
2023-09-25 33.30 33.30 33.20 33.20 0.0M
2023-09-22 32.90 33.50 32.50 33.20 0.0M
2023-09-21 32.50 32.90 32.50 32.50 0.0M
2023-09-20 32.60 32.60 32.40 32.50 0.0M
2023-09-19 32.90 32.90 32.50 32.60 0.0M
2023-09-18 32.90 33.00 32.50 32.50 0.0M
2023-09-15 33.00 33.10 32.60 32.90 0.0M
2023-09-14 33.00 33.10 32.00 33.00 0.0M
2023-09-13 32.70 33.10 32.60 32.70 0.0M
2023-09-12 33.00 33.00 32.60 32.60 0.0M
2023-09-11 33.10 33.10 32.70 33.00 0.0M
2023-09-08 32.30 33.10 32.30 33.10 0.0M
2023-09-07 32.40 32.80 32.20 32.20 0.0M
2023-09-06 32.90 32.90 32.40 32.40 0.0M
2023-09-05 33.00 33.00 32.80 32.90 0.0M
2023-09-04 32.90 33.50 32.70 33.40 0.0M
2023-09-01 33.00 33.50 33.00 33.50 0.0M
2023-08-31 32.60 33.70 32.60 32.70 0.0M
2023-08-30 33.10 33.80 32.50 32.50 0.0M
2023-08-29 32.50 33.40 32.50 33.00 0.0M
2023-08-28 32.10 33.00 32.10 32.40 0.0M
2023-08-25 32.30 32.70 32.10 32.10 0.0M
2023-08-24 32.00 32.50 32.00 32.10 0.0M
2023-08-23 32.50 32.50 31.50 31.80 0.0M
2023-08-22 31.90 32.50 31.90 32.50 0.0M
2023-08-21 32.90 32.90 31.80 32.10 0.0M
2023-08-18 32.30 33.30 31.60 32.00 0.0M
2023-08-17 33.00 33.00 32.00 32.50 0.0M
2023-08-16 34.40 34.40 33.00 33.00 0.0M
2023-08-15 34.40 34.40 33.50 33.70 0.0M
2023-08-14 33.80 34.50 33.40 34.40 0.0M
2023-08-11 34.80 34.80 33.50 33.50 0.0M
2023-08-10 35.40 35.40 33.60 34.10 0.0M
2023-08-09 33.70 34.30 33.20 33.70 0.0M
2023-08-08 33.50 34.00 33.50 33.70 0.0M
2023-08-07 34.00 34.40 33.10 33.10 0.0M
2023-08-04 34.50 34.50 33.70 34.00 0.0M
2023-08-03 34.80 35.00 33.90 33.90 0.0M
2023-08-02 34.10 34.90 34.00 34.80 0.0M
2023-08-01 34.40 34.40 33.20 34.00 0.0M
2023-07-31 34.40 34.40 34.20 34.40 0.0M
2023-07-28 35.00 35.60 34.40 34.40 0.0M
2023-07-27 35.10 35.30 34.30 35.00 0.0M
2023-07-26 35.30 35.80 34.40 34.40 0.0M
2023-07-25 34.50 35.30 34.50 35.20 0.0M
2023-07-24 34.00 34.90 34.00 34.50 0.0M
2023-07-21 33.90 34.00 33.40 33.90 0.0M
2023-07-20 33.30 35.50 33.00 33.20 0.0M
2023-07-19 33.10 33.10 32.90 33.00 0.0M
2023-07-18 33.00 33.10 32.20 33.10 0.0M
2023-07-17 33.10 33.50 33.00 33.20 0.0M
2023-07-14 33.20 33.90 33.20 33.50 0.0M
2023-07-13 33.00 33.10 32.90 33.10 0.0M
2023-07-12 33.00 33.20 33.00 33.20 0.0M
2023-07-11 33.40 33.70 33.10 33.20 0.0M
2023-07-10 33.20 33.40 33.10 33.20 0.0M
2023-07-07 34.50 34.50 33.80 33.80 0.0M
2023-07-06 35.10 35.10 34.10 34.50 0.0M
2023-07-05 35.30 35.40 34.00 34.30 0.0M
2023-07-04 34.70 35.20 34.30 34.90 0.0M
2023-07-03 34.10 35.70 34.10 34.20 0.0M
2023-06-30 35.20 35.20 34.10 34.10 0.0M
2023-06-29 34.20 35.80 33.40 35.30 0.0M
2023-06-28 33.20 36.00 33.20 33.40 0.0M
2023-06-27 31.50 33.10 31.50 33.00 0.0M
2023-06-26 31.60 32.80 31.30 31.50 0.0M
2023-06-22 31.70 32.50 31.60 31.60 0.0M
2023-06-21 31.90 31.90 31.50 31.50 0.0M
2023-06-20 31.50 31.90 31.50 31.90 0.0M
2023-06-19 31.30 31.60 31.30 31.30 0.0M
2023-06-16 31.50 31.90 31.30 31.30 0.0M
2023-06-15 31.90 31.90 31.30 31.30 0.0M
2023-06-14 31.20 31.60 31.10 31.30 0.0M
2023-06-13 31.90 32.00 30.90 31.20 0.0M
2023-06-12 31.80 31.90 31.30 31.80 0.0M
2023-06-09 32.50 33.00 31.50 31.60 0.0M
2023-06-08 32.30 32.90 32.20 32.50 0.0M
2023-06-07 33.00 33.00 32.40 32.40 0.0M
2023-06-06 32.90 33.00 31.90 33.00 0.0M
2023-06-05 32.50 32.90 32.00 32.70 0.0M
2023-06-02 32.10 32.40 31.30 32.10 0.0M
2023-06-01 31.10 32.20 31.00 32.00 0.0M
2023-05-31 31.20 31.20 30.50 31.10 0.0M
2023-05-30 31.50 31.50 30.80 30.90 0.0M
2023-05-29 31.30 31.60 31.10 31.40 0.0M
2023-05-26 32.50 32.50 31.50 31.60 0.0M
2023-05-25 32.00 32.50 31.90 32.50 0.0M
2023-05-24 32.70 32.70 32.00 32.00 0.0M
2023-05-23 33.50 33.50 32.60 32.70 0.0M
2023-05-22 33.30 33.40 33.00 33.30 0.0M
2023-05-19 33.60 34.00 33.60 33.80 0.0M
2023-05-17 33.60 33.60 33.20 33.40 0.0M
2023-05-16 33.50 33.70 33.20 33.20 0.0M
2023-05-15 33.80 33.80 33.10 33.20 0.0M
2023-05-12 33.50 33.80 33.30 33.80 0.0M
2023-05-11 34.20 34.20 33.10 33.80 0.0M
2023-05-10 32.70 34.20 32.70 34.20 0.0M
2023-05-09 32.80 32.90 32.50 32.60 0.0M
2023-05-08 33.60 33.60 32.70 32.80 0.0M
2023-05-05 33.60 33.60 32.40 33.40 0.0M
2023-05-04 34.30 34.30 33.00 33.80 0.0M
2023-05-03 34.60 35.00 33.60 34.10 0.0M
2023-05-02 35.20 35.70 34.50 34.50 0.0M
2023-04-28 35.00 35.40 35.00 35.20 0.0M
2023-04-27 35.40 35.50 34.90 35.00 0.0M
2023-04-26 35.30 35.50 35.20 35.20 0.0M
2023-04-25 36.00 36.00 35.20 35.30 0.0M
2023-04-24 35.50 36.00 35.20 35.50 0.0M
2023-04-21 35.60 35.70 35.30 35.50 0.0M
2023-04-20 35.60 35.90 35.60 35.70 0.0M
2023-04-19 36.10 36.10 35.30 35.60 0.0M
2023-04-18 35.70 36.10 35.50 35.70 0.0M
2023-04-17 35.70 36.00 35.50 35.60 0.0M
2023-04-14 36.00 36.00 35.10 35.30 0.0M
2023-04-13 36.60 36.80 35.90 36.00 0.0M
2023-04-12 37.00 37.00 36.50 36.60 0.0M
2023-04-11 37.30 37.30 36.80 37.00 0.0M
2023-04-06 37.70 37.70 37.30 37.30 0.0M
2023-04-05 37.70 37.80 37.00 37.60 0.0M
2023-04-04 37.00 38.00 37.00 37.90 0.0M
2023-04-03 38.10 38.30 37.70 37.70 0.0M
2023-03-31 38.80 39.40 38.10 38.10 0.0M
2023-03-30 40.74 40.74 38.76 39.55 0.0M
2023-03-29 40.54 41.13 40.44 40.74 0.0M
2023-03-28 39.95 40.54 39.95 40.44 0.0M
2023-03-27 39.55 40.44 39.55 40.34 0.0M
2023-03-24 39.15 39.45 38.86 39.35 0.0M
2023-03-23 39.06 39.55 38.76 39.25 0.0M
2023-03-22 38.56 39.06 38.56 38.76 0.0M
2023-03-21 38.07 39.06 38.07 38.36 0.0M
2023-03-20 39.06 39.06 37.08 38.07 0.0M
2023-03-17 38.56 39.55 38.07 39.06 0.0M
2023-03-16 37.77 39.25 37.77 38.56 0.0M
2023-03-15 37.77 38.27 37.18 37.47 0.0M
2023-03-14 38.46 39.25 37.28 37.77 0.0M
2023-03-13 39.35 39.35 37.28 38.36 0.0M
2023-03-10 39.65 40.14 38.76 39.55 0.0M
2023-03-09 40.04 40.54 39.55 39.75 0.0M
2023-03-08 40.04 40.04 39.55 40.04 0.0M
2023-03-07 40.04 40.04 39.95 40.04 0.0M
2023-03-06 39.55 40.04 39.55 39.95 0.0M
2023-03-03 39.75 39.75 39.55 39.55 0.0M
2023-03-02 39.65 39.75 39.35 39.75 0.0M
2023-03-01 39.65 39.65 39.15 39.55 0.0M
2023-02-28 39.45 39.65 39.15 39.45 0.0M
2023-02-27 39.25 39.45 39.06 39.45 0.0M
2023-02-24 39.35 39.55 38.86 38.96 0.0M
2023-02-23 38.36 39.15 38.36 38.66 0.0M
2023-02-22 39.06 39.25 38.27 38.96 0.0M
2023-02-21 38.36 38.86 38.27 38.76 0.0M
2023-02-20 37.77 39.45 37.77 37.97 0.0M
2023-02-17 37.97 38.07 37.38 37.67 0.0M
2023-02-16 38.07 38.36 37.77 38.07 0.0M
2023-02-15 38.36 38.36 37.67 37.67 0.0M
2023-02-14 38.36 38.66 37.67 38.07 0.0M
2023-02-13 38.56 39.45 38.46 38.56 0.0M
2023-02-10 38.56 38.96 37.87 38.56 0.0M
2023-02-09 38.07 38.56 38.07 38.56 0.0M
2023-02-08 38.36 38.56 37.97 38.07 0.0M
2023-02-07 38.36 38.46 38.07 38.17 0.0M
2023-02-06 38.27 38.56 37.97 38.17 0.0M
2023-02-03 38.46 38.56 38.07 38.17 0.0M
2023-02-02 37.97 39.45 37.97 38.36 0.0M
2023-02-01 36.29 37.97 36.29 37.77 0.0M
2023-01-31 37.08 37.18 35.99 35.99 0.0M
2023-01-30 35.89 37.08 35.79 36.98 0.0M
2023-01-27 35.99 35.99 35.69 35.89 0.0M
2023-01-26 34.90 35.69 34.90 35.40 0.0M
2023-01-25 35.20 35.50 34.90 34.90 0.0M
2023-01-24 35.20 35.60 35.20 35.20 0.0M
2023-01-23 35.30 35.79 35.20 35.20 0.0M
2023-01-20 35.89 36.09 35.00 35.20 0.0M
2023-01-19 35.60 35.60 35.00 35.10 0.0M
2023-01-18 35.60 35.79 34.90 35.10 0.0M
2023-01-17 35.79 35.79 34.71 35.60 0.0M
2023-01-16 35.60 35.99 35.20 35.30 0.0M
2023-01-13 35.60 35.99 35.40 35.40 0.0M
2023-01-12 35.20 35.60 35.20 35.60 0.0M
2023-01-11 35.30 35.30 35.10 35.20 0.0M
2023-01-10 35.30 35.60 35.30 35.30 0.0M
2023-01-09 35.69 36.29 35.30 35.30 0.0M
2023-01-05 35.79 35.89 35.20 35.60 0.0M
2023-01-04 35.89 36.29 35.50 35.89 0.0M
2023-01-03 36.58 36.58 35.69 35.69 0.0M
2023-01-02 35.79 36.78 35.79 36.49 0.0M