Aktia Pankki Oyj (HEL:AKTIA)
Finland
· Delayed Price · Currency is EUR 11.32
+0.02 (0.18%)
At close: Dec 5, 2025
Aktia Pankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.46 | 11.30 | 11.32 | 11.32 | 0.18% | 39,811 |
| Dec 4, 2025 | 11.12 | 11.30 | 11.02 | 11.30 | 11.30 | 1.80% | 62,843 |
| Dec 3, 2025 | 11.16 | 11.18 | 11.08 | 11.10 | 11.10 | -0.54% | 46,207 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.06 | 11.16 | 11.16 | 0.54% | 46,390 |
| Dec 1, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 63,065 |
| Nov 28, 2025 | 10.98 | 11.08 | 10.96 | 11.00 | 11.00 | 0.18% | 98,334 |
| Nov 27, 2025 | 10.92 | 11.00 | 10.86 | 10.98 | 10.98 | 0.37% | 25,889 |
| Nov 26, 2025 | 10.88 | 10.96 | 10.84 | 10.94 | 10.94 | 0.55% | 71,752 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.74 | 10.88 | 10.88 | 0.18% | 40,695 |
| Nov 24, 2025 | 10.78 | 10.92 | 10.78 | 10.86 | 10.86 | 0.74% | 52,975 |
| Nov 21, 2025 | 10.80 | 10.82 | 10.68 | 10.78 | 10.78 | -0.37% | 36,620 |
| Nov 20, 2025 | 10.74 | 10.86 | 10.74 | 10.82 | 10.82 | 1.12% | 40,829 |
| Nov 19, 2025 | 10.66 | 10.78 | 10.62 | 10.70 | 10.70 | 0.38% | 33,147 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.62 | 10.66 | 10.66 | -1.48% | 47,548 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.82 | 10.82 | 10.82 | -1.64% | 68,410 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.94 | 11.00 | 11.00 | -1.79% | 51,039 |
| Nov 13, 2025 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 1.08% | 72,753 |
| Nov 12, 2025 | 10.98 | 11.08 | 10.94 | 11.08 | 11.08 | 0.91% | 96,305 |
| Nov 11, 2025 | 10.98 | 11.00 | 10.92 | 10.98 | 10.98 | 0.37% | 28,041 |
| Nov 10, 2025 | 10.90 | 10.94 | 10.82 | 10.94 | 10.94 | 1.11% | 48,360 |
| Nov 7, 2025 | 10.64 | 10.82 | 10.64 | 10.82 | 10.82 | 2.08% | 75,242 |
| Nov 6, 2025 | 10.56 | 10.64 | 10.40 | 10.60 | 10.60 | 0.38% | 97,574 |
| Nov 5, 2025 | 10.62 | 10.64 | 10.44 | 10.56 | 10.56 | -0.75% | 41,680 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.62 | 10.64 | 10.64 | -1.85% | 75,531 |
| Nov 3, 2025 | 10.70 | 10.86 | 10.66 | 10.84 | 10.84 | 1.31% | 70,453 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.66 | 10.70 | 10.70 | -0.37% | 37,430 |
| Oct 30, 2025 | 10.54 | 10.74 | 10.54 | 10.74 | 10.74 | 1.90% | 50,958 |
| Oct 29, 2025 | 10.44 | 10.54 | 10.38 | 10.54 | 10.54 | 0.96% | 58,482 |
| Oct 28, 2025 | 10.50 | 10.50 | 10.34 | 10.44 | 10.44 | - | 32,531 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.38 | 10.44 | 10.44 | 0.19% | 47,097 |
| Oct 24, 2025 | 10.50 | 10.50 | 10.32 | 10.42 | 10.42 | -0.19% | 43,233 |
| Oct 23, 2025 | 10.34 | 10.46 | 10.34 | 10.44 | 10.44 | 1.16% | 61,909 |
| Oct 22, 2025 | 10.30 | 10.44 | 10.30 | 10.32 | 10.32 | 0.19% | 87,763 |
| Oct 21, 2025 | 10.14 | 10.30 | 10.10 | 10.30 | 10.30 | 1.78% | 133,156 |
| Oct 20, 2025 | 10.10 | 10.22 | 10.10 | 10.12 | 10.12 | 0.40% | 30,292 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.06 | 10.08 | 10.08 | -1.75% | 38,316 |
| Oct 16, 2025 | 10.14 | 10.28 | 10.12 | 10.26 | 10.26 | 1.18% | 56,122 |
| Oct 15, 2025 | 10.18 | 10.26 | 10.14 | 10.14 | 10.14 | 0.20% | 51,232 |
| Oct 14, 2025 | 10.04 | 10.16 | 10.02 | 10.12 | 10.12 | 0.80% | 58,989 |
| Oct 13, 2025 | 9.94 | 10.08 | 9.94 | 10.04 | 10.04 | 1.01% | 44,466 |
| Oct 10, 2025 | 9.87 | 10.00 | 9.87 | 9.94 | 9.94 | 0.71% | 42,016 |
| Oct 9, 2025 | 9.90 | 9.95 | 9.82 | 9.87 | 9.87 | -0.30% | 72,452 |
| Oct 8, 2025 | 9.91 | 9.95 | 9.88 | 9.90 | 9.90 | -0.10% | 38,720 |
| Oct 7, 2025 | 9.99 | 9.99 | 9.90 | 9.91 | 9.91 | -0.80% | 35,462 |
| Oct 6, 2025 | 10.00 | 10.02 | 9.85 | 9.99 | 9.99 | -0.10% | 96,325 |
| Oct 3, 2025 | 9.94 | 10.04 | 9.92 | 10.00 | 10.00 | 0.60% | 39,113 |
| Oct 2, 2025 | 10.06 | 10.08 | 9.90 | 9.94 | 9.94 | -1.00% | 75,809 |
| Oct 1, 2025 | 10.00 | 10.04 | 9.94 | 10.04 | 10.04 | 0.40% | 35,146 |
| Sep 30, 2025 | 10.02 | 10.10 | 9.87 | 10.00 | 10.00 | - | 65,676 |
| Sep 29, 2025 | 9.91 | 10.00 | 9.90 | 10.00 | 10.00 | 0.70% | 157,800 |