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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.8	10.84	10.84	10.86	10.8	2,966
November 19, 2025	10.64	10.72	10.72	10.74	10.63	4,470
November 18, 2025	10.74	10.64	10.64	10.74	10.64	9,456
November 17, 2025	10.86	10.86	10.86	10.96	10.84	13,578
November 14, 2025	11.16	11	11	11.16	10.94	7,971
November 13, 2025	11.06	11.19	11.19	11.19	11.06	6,564
November 12, 2025	10.98	11	11	11.04	10.98	3,566
November 11, 2025	10.92	10.96	10.96	10.98	10.92	9,838
November 10, 2025	10.86	10.91	10.91	10.94	10.86	11,226
November 07, 2025	10.74	10.82	10.82	10.82	10.71	7,839
November 06, 2025	10.56	10.56	10.56	10.57	10.4	9,295
November 05, 2025	10.56	10.6	10.6	10.6	10.46	3,451
November 04, 2025	10.66	10.66	10.66	10.68	10.64	4,674
November 03, 2025	10.7	10.82	10.82	10.84	10.66	9,030
October 31, 2025	10.7	10.68	10.68	10.7	10.66	1,839
October 30, 2025	10.64	10.72	10.72	10.74	10.6	13,930
October 29, 2025	10.38	10.44	10.44	10.44	10.38	3,534
October 28, 2025	10.44	10.44	10.44	10.46	10.38	15,638
October 27, 2025	10.46	10.48	10.48	10.48	10.4	3,022
October 24, 2025	10.36	10.44	10.44	10.44	10.36	2,933
October 23, 2025	10.36	10.46	10.46	10.46	10.34	11,200
October 22, 2025	10.43	10.34	10.34	10.43	10.3	7,832
October 21, 2025	10.14	10.3	10.3	10.31	10.14	5,457
October 20, 2025	10.18	10.14	10.14	10.18	10.12	18,141
October 17, 2025	10.12	10.08	10.08	10.12	10.06	2,258
October 16, 2025	10.16	10.26	10.26	10.26	10.16	3,679
October 15, 2025	10.24	10.14	10.14	10.24	10.14	2,506
October 14, 2025	10.12	10.16	10.16	10.16	10.04	19,054

Aktia Pankki Oyj (0QF8.L) LSE