Aktia Pankki Oyj - 0QF8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.4	12.46	12.46	12.48	12.38	6,728
February 19, 2026	12.32	12.3	12.3	12.36	12.28	3,019
February 18, 2026	12.28	12.44	12.44	12.44	12.28	3,054
February 17, 2026	12.12	12.22	12.22	12.22	12.12	2,082
February 16, 2026	12.22	12.18	12.18	12.22	12.16	4,409
February 13, 2026	12.08	12.18	12.18	12.18	12.08	21,481
February 12, 2026	12.17	12.12	12.12	12.22	12.12	11,304
February 11, 2026	12.18	12.08	12.08	12.18	12.06	4,008
February 10, 2026	12.16	12.22	12.22	12.22	12.16	5,131
February 09, 2026	12.12	12.18	12.18	12.2	12.12	3,466
February 06, 2026	12.12	12.1	12.1	12.18	12.08	7,565
February 05, 2026	11.98	11.92	11.92	11.98	11.78	7,506
February 04, 2026	12.42	12.44	12.44	12.5	12.42	7,749
February 03, 2026	12.5	12.44	12.44	12.5	12.44	2,036
February 02, 2026	12.32	12.46	12.46	12.46	12.3	5,393
January 30, 2026	12.32	12.3	12.3	12.36	12.3	3,299
January 29, 2026	12.3	12.22	12.22	12.36	12.22	5,057
January 28, 2026	12.38	12.34	12.34	12.38	12.26	3,673
January 27, 2026	12.44	12.46	12.46	12.5	12.44	3,034
January 26, 2026	12.5	12.44	12.44	12.56	12.44	4,561
January 23, 2026	12.56	12.46	12.46	12.56	12.44	1,641
January 22, 2026	12.5	12.59	12.59	12.6	12.44	5,457
January 21, 2026	12.16	12.28	12.28	12.3	12.14	5,901
January 20, 2026	12.12	12.2	12.2	12.2	12.12	5,538
January 19, 2026	12.16	12.22	12.22	12.22	12.08	8,407
January 16, 2026	12.36	12.42	12.42	12.44	12.36	1,934
January 15, 2026	12.37	12.4	12.4	12.4	12.34	1,647
January 14, 2026	12.3	12.36	12.36	12.36	12.26	1,813
January 13, 2026	12.28	12.3	12.3	12.3	12.18	29,490
January 12, 2026	12.2	12.22	12.22	12.26	12.14	2,546
January 09, 2026	12.24	12.26	12.26	12.28	12.2	8,382
January 08, 2026	12.3	12.3	12.3	12.3	12.1	28,949
January 07, 2026	12.37	12.36	12.36	12.5	12.34	9,808
January 05, 2026	12.5	12.52	12.52	12.53	12.4	6,383
January 02, 2026	12.4	12.56	12.56	12.58	12.4	10,645
December 30, 2025	12.28	12.4	12.4	12.4	12.28	2,801
December 29, 2025	12.18	12.26	12.26	12.26	12.17	8,764
December 23, 2025	12.04	12.1	12.1	12.1	12	2,111
December 22, 2025	11.94	12.04	12.04	12.06	11.86	2,017
December 19, 2025	11.78	11.92	11.92	11.93	11.78	6,082
December 18, 2025	11.74	11.76	11.76	11.76	11.7	3,899
December 17, 2025	11.74	11.7	11.7	11.74	11.66	5,340
December 16, 2025	11.62	11.64	11.64	11.68	11.62	3,572
December 15, 2025	11.4	11.62	11.62	11.64	11.4	4,768
December 12, 2025	11.46	11.42	11.42	11.56	11.42	7,952
December 11, 2025	11.36	11.46	11.46	11.46	11.36	2,283
December 10, 2025	11.4	11.4	11.4	11.42	11.38	1,255
December 09, 2025	11.46	11.42	11.42	11.46	11.34	7,264
December 08, 2025	11.46	11.42	11.42	11.5	11.4	7,863
December 05, 2025	11.4	11.34	11.34	11.46	11.32	2,980
December 04, 2025	11.12	11.24	11.24	11.28	11.04	4,882
December 03, 2025	11.14	11.1	11.1	11.18	11.08	7,324
December 02, 2025	11.06	11.14	11.14	11.16	11.06	1,145
December 01, 2025	10.96	11.06	11.06	11.06	10.96	3,410
November 28, 2025	11	10.98	10.98	11.01	10.96	3,046
November 27, 2025	10.92	10.94	10.94	10.98	10.88	366
November 26, 2025	10.9	10.94	10.94	10.96	10.9	5,745
November 25, 2025	10.83	10.84	10.84	10.87	10.76	1,751
November 24, 2025	10.8	10.88	10.88	10.88	10.8	2,314
November 21, 2025	10.72	10.77	10.77	10.8	10.72	3,313

Aktia Pankki Oyj (0QF8.L) LSE