Comparing Back to the side-by-side chart ↗
Alandsbanken Abp A (ALBAV.HE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43.20 | 43.30 | 42.60 | 43.30 | +0.23% | 488 |
| 2026-10-15 | 44.00 | 44.00 | 43.20 | 43.20 | -2.04% | 291 |
| 2026-10-14 | 44.10 | 44.10 | 44.00 | 44.10 | +0.00% | 180 |
| 2026-10-13 | 42.90 | 44.10 | 42.90 | 44.10 | +2.56% | 593 |
| 2026-10-12 | 43.30 | 43.30 | 43.00 | 43.00 | -0.69% | 761 |
| 2026-10-09 | 43.80 | 43.80 | 42.70 | 43.30 | -2.04% | 652 |
| 2026-10-08 | 44.00 | 44.20 | 43.50 | 44.20 | +0.45% | 296 |
| 2026-10-07 | 44.40 | 44.60 | 44.00 | 44.00 | -0.90% | 754 |
| 2026-10-06 | 44.20 | 44.60 | 44.20 | 44.40 | +0.00% | 148 |
| 2026-10-05 | 44.50 | 44.60 | 44.20 | 44.40 | -0.22% | 103 |
| 2026-10-02 | 44.40 | 44.90 | 44.10 | 44.50 | -0.22% | 700 |
| 2026-10-01 | 45.80 | 45.80 | 44.60 | 44.60 | -0.89% | 396 |
| 2026-09-30 | 44.80 | 45.20 | 44.80 | 45.00 | +0.45% | 189 |
| 2026-09-29 | 44.80 | 45.10 | 44.80 | 44.80 | -0.44% | 102 |
| 2026-09-28 | 44.90 | 45.10 | 44.90 | 45.00 | +0.00% | 443 |
| 2026-09-25 | 46.70 | 46.70 | 44.90 | 45.00 | +0.22% | 157 |
| 2026-09-24 | 45.00 | 45.40 | 44.90 | 44.90 | -0.22% | 2,835 |
| 2026-09-23 | 46.00 | 46.30 | 45.00 | 45.00 | -2.17% | 976 |
| 2026-09-22 | 46.00 | 46.50 | 45.80 | 46.00 | +0.00% | 414 |
| 2026-09-21 | 46.00 | 46.00 | 45.00 | 46.00 | +0.00% | 358 |
| 2026-09-18 | 44.60 | 46.00 | 44.60 | 46.00 | +0.88% | 292 |
| 2026-09-17 | 44.50 | 45.90 | 43.50 | 45.60 | +2.47% | 228 |
| 2026-09-16 | 44.30 | 45.20 | 44.10 | 44.50 | +0.91% | 122 |
| 2026-09-15 | 44.90 | 45.20 | 43.00 | 44.10 | -1.34% | 657 |
| 2026-09-14 | 45.00 | 45.00 | 44.70 | 44.70 | -0.67% | 422 |
| 2026-09-11 | 45.50 | 45.50 | 45.00 | 45.00 | -0.88% | 293 |
| 2026-09-10 | 45.70 | 45.70 | 45.40 | 45.40 | -0.66% | 500 |
| 2026-09-09 | 45.10 | 45.70 | 45.00 | 45.70 | +1.56% | 149 |
| 2026-09-08 | 45.60 | 45.80 | 45.00 | 45.00 | -1.53% | 665 |
| 2026-09-07 | 45.70 | 45.70 | 45.10 | 45.70 | +0.00% | 77 |
| 2026-09-04 | 45.90 | 45.90 | 45.30 | 45.70 | +0.00% | 160 |
| 2026-09-03 | 45.70 | 45.90 | 45.70 | 45.70 | -0.44% | 61 |
| 2026-09-02 | 45.90 | 45.90 | 45.90 | 45.90 | +0.00% | 31 |
| 2026-09-01 | 46.00 | 46.30 | 45.70 | 45.90 | +0.22% | 424 |
| 2026-08-31 | 46.00 | 46.00 | 45.50 | 45.80 | -0.43% | 209 |
| 2026-08-28 | 46.20 | 46.20 | 46.00 | 46.00 | -0.43% | 223 |
| 2026-08-27 | 46.80 | 46.80 | 45.70 | 46.20 | +0.87% | 251 |
| 2026-08-26 | 45.70 | 46.10 | 45.70 | 45.80 | +0.22% | 290 |
| 2026-08-25 | 45.80 | 46.00 | 45.70 | 45.70 | -0.22% | 163 |
| 2026-08-24 | 46.20 | 46.20 | 45.80 | 45.80 | -0.87% | 2,251 |
| 2026-08-21 | 45.70 | 46.20 | 45.70 | 46.20 | +1.09% | 762 |
| 2026-08-20 | 46.00 | 46.00 | 45.70 | 45.70 | +0.00% | 336 |
| 2026-08-19 | 45.80 | 46.00 | 45.70 | 45.70 | -1.08% | 806 |
| 2026-08-18 | 45.70 | 46.20 | 45.70 | 46.20 | +0.00% | 403 |
| 2026-08-17 | 46.30 | 46.40 | 45.80 | 46.20 | -0.86% | 657 |
| 2026-08-14 | 46.60 | 46.60 | 46.00 | 46.60 | +0.00% | 272 |
| 2026-08-13 | 45.50 | 46.60 | 45.50 | 46.60 | +2.42% | 235 |
| 2026-08-12 | 46.70 | 46.70 | 45.50 | 45.50 | -1.30% | 665 |
| 2026-08-11 | 46.00 | 46.40 | 46.00 | 46.10 | +0.22% | 272 |
| 2026-08-10 | 46.20 | 46.20 | 46.00 | 46.00 | -0.43% | 162 |
| 2026-08-07 | 46.00 | 46.20 | 46.00 | 46.20 | +0.43% | 186 |
| 2026-08-06 | 46.30 | 46.30 | 46.00 | 46.00 | -0.22% | 167 |
| 2026-08-05 | 47.20 | 47.20 | 46.10 | 46.10 | -1.07% | 794 |
| 2026-08-04 | 46.30 | 47.40 | 46.30 | 46.60 | +0.65% | 56 |
| 2026-08-03 | 47.30 | 47.30 | 46.30 | 46.30 | +0.65% | 1,126 |
| 2026-07-31 | 46.40 | 46.50 | 46.00 | 46.00 | -0.43% | 523 |
| 2026-07-30 | 45.90 | 46.50 | 45.90 | 46.20 | +0.43% | 243 |
| 2026-07-29 | 46.20 | 46.20 | 45.50 | 46.00 | -0.43% | 182 |
| 2026-07-28 | 46.10 | 46.20 | 46.00 | 46.20 | +0.43% | 149 |
| 2026-07-27 | 46.10 | 46.10 | 45.20 | 46.00 | -0.22% | 570 |
| 2026-07-24 | 45.80 | 46.40 | 45.00 | 46.10 | +0.66% | 82 |
| 2026-07-23 | 46.30 | 46.50 | 45.80 | 45.80 | -0.22% | 101 |
| 2026-07-22 | 45.00 | 46.30 | 45.00 | 45.90 | +0.88% | 400 |
| 2026-07-21 | 45.30 | 45.50 | 45.30 | 45.50 | +0.22% | 41 |
| 2026-07-20 | 46.20 | 46.20 | 45.40 | 45.40 | -1.73% | 348 |
| 2026-07-17 | 47.00 | 47.30 | 45.80 | 46.20 | -1.49% | 163 |
| 2026-07-16 | 47.30 | 47.40 | 46.80 | 46.90 | +0.21% | 158 |
| 2026-07-15 | 47.40 | 47.50 | 46.60 | 46.80 | -1.47% | 604 |
| 2026-07-14 | 46.90 | 47.50 | 45.10 | 47.50 | +2.59% | 325 |
| 2026-07-13 | 46.50 | 46.80 | 46.30 | 46.30 | +0.00% | 236 |
| 2026-07-10 | 45.10 | 47.00 | 45.10 | 46.30 | +0.22% | 123 |
| 2026-07-09 | 46.60 | 46.60 | 45.20 | 46.20 | -0.86% | 390 |
| 2026-07-08 | 46.70 | 46.70 | 44.90 | 46.60 | -0.21% | 606 |
| 2026-07-07 | 46.70 | 46.70 | 44.50 | 46.70 | +0.00% | 523 |
| 2026-07-06 | 46.70 | 46.80 | 46.20 | 46.70 | -0.21% | 358 |
| 2026-07-03 | 46.10 | 47.40 | 46.00 | 46.80 | +1.74% | 159 |
| 2026-07-02 | 45.50 | 46.00 | 45.20 | 46.00 | +1.10% | 538 |
| 2026-07-01 | 45.70 | 45.80 | 44.80 | 45.50 | +1.79% | 173 |
| 2026-06-30 | 46.30 | 46.30 | 44.00 | 44.70 | -3.46% | 1,133 |
| 2026-06-29 | 46.20 | 47.10 | 46.20 | 46.30 | +2.21% | 412 |
| 2026-06-26 | 46.40 | 46.40 | 45.20 | 45.30 | -1.52% | 1,119 |
| 2026-06-25 | 46.40 | 46.60 | 46.00 | 46.00 | -0.86% | 331 |
| 2026-06-24 | 44.30 | 46.40 | 44.30 | 46.40 | +6.67% | 13 |
| 2026-06-23 | 45.00 | 45.00 | 43.40 | 43.50 | +0.23% | 195 |
| 2026-06-22 | 42.30 | 44.10 | 42.30 | 43.40 | +2.84% | 330 |
| 2026-06-18 | 44.10 | 44.10 | 42.20 | 42.20 | -3.65% | 831 |
| 2026-06-17 | 44.10 | 44.10 | 43.80 | 43.80 | +0.46% | 216 |
| 2026-06-16 | 45.10 | 45.30 | 43.60 | 43.60 | -3.11% | 760 |
| 2026-06-15 | 46.00 | 46.00 | 44.40 | 45.00 | +1.58% | 369 |
| 2026-06-12 | 43.80 | 44.80 | 43.70 | 44.30 | +1.37% | 274 |
| 2026-06-11 | 43.80 | 43.80 | 43.70 | 43.70 | +0.00% | 500 |
| 2026-06-10 | 43.90 | 43.90 | 43.70 | 43.70 | -2.02% | 1,325 |
| 2026-06-09 | 44.80 | 44.80 | 43.90 | 44.60 | -0.45% | 322 |
| 2026-06-08 | 44.70 | 45.50 | 44.60 | 44.80 | -0.22% | 58 |
| 2026-06-05 | 44.90 | 44.90 | 43.90 | 44.90 | +0.90% | 281 |
| 2026-06-04 | 44.50 | 45.00 | 44.50 | 44.50 | +0.00% | 108 |
| 2026-06-03 | 44.60 | 44.60 | 44.50 | 44.50 | +0.00% | 480 |
| 2026-06-02 | 45.00 | 45.10 | 44.50 | 44.50 | +0.00% | 174 |
| 2026-06-01 | 44.70 | 45.10 | 44.20 | 44.50 | +0.91% | 384 |
| 2026-05-29 | 44.80 | 44.80 | 44.10 | 44.10 | -1.78% | 402 |
| 2026-05-28 | 44.50 | 44.90 | 43.70 | 44.90 | +0.90% | 2,114 |
| 2026-05-27 | 45.30 | 45.40 | 44.50 | 44.50 | -2.20% | 889 |
| 2026-05-26 | 45.70 | 45.70 | 45.00 | 45.50 | +0.00% | 326 |
| 2026-05-25 | 45.30 | 45.70 | 45.30 | 45.50 | +0.66% | 50 |
| 2026-05-22 | 45.80 | 46.00 | 45.10 | 45.20 | -1.74% | 862 |
| 2026-05-21 | 45.70 | 46.40 | 45.70 | 46.00 | +0.66% | 438 |
| 2026-05-20 | 45.00 | 45.70 | 45.00 | 45.70 | +1.56% | 136 |
| 2026-05-19 | 44.90 | 45.60 | 44.90 | 45.00 | +0.22% | 285 |
| 2026-05-18 | 45.60 | 45.60 | 44.50 | 44.90 | -1.75% | 626 |
| 2026-05-15 | 45.70 | 45.70 | 45.50 | 45.70 | +0.00% | 619 |
| 2026-05-13 | 46.00 | 46.00 | 45.50 | 45.70 | -0.44% | 397 |
| 2026-05-12 | 45.60 | 46.00 | 45.60 | 45.90 | +0.88% | 216 |
| 2026-05-11 | 45.70 | 46.10 | 45.50 | 45.50 | -0.22% | 437 |
| 2026-05-08 | 45.60 | 45.80 | 45.60 | 45.60 | +0.22% | 423 |
| 2026-05-07 | 46.50 | 46.50 | 45.00 | 45.50 | -2.15% | 652 |
| 2026-05-06 | 47.50 | 47.50 | 46.40 | 46.50 | -2.11% | 431 |
| 2026-05-05 | 48.40 | 48.40 | 47.00 | 47.50 | -2.26% | 106 |
| 2026-05-04 | 47.90 | 48.60 | 47.90 | 48.60 | +0.41% | 754 |
| 2026-04-30 | 48.50 | 48.50 | 47.40 | 48.40 | +0.41% | 1,098 |
| 2026-04-29 | 48.00 | 48.60 | 48.00 | 48.20 | +0.42% | 734 |
| 2026-04-28 | 48.80 | 48.80 | 48.00 | 48.00 | -2.04% | 520 |
| 2026-04-27 | 49.20 | 49.20 | 48.50 | 49.00 | -0.20% | 198 |
| 2026-04-24 | 49.40 | 49.50 | 47.90 | 49.10 | +0.20% | 1,075 |
| 2026-04-23 | 49.70 | 49.70 | 48.40 | 49.00 | -1.41% | 293 |
| 2026-04-22 | 49.00 | 51.40 | 49.00 | 49.70 | +1.84% | 226 |
| 2026-04-21 | 49.00 | 49.10 | 48.40 | 48.80 | -0.41% | 1,052 |
| 2026-04-20 | 48.80 | 50.40 | 48.80 | 49.00 | +0.41% | 2,141 |
| 2026-04-17 | 49.20 | 49.30 | 48.80 | 48.80 | -1.21% | 428 |
| 2026-04-16 | 49.40 | 49.40 | 49.40 | 49.40 | +0.61% | 354 |
| 2026-04-15 | 49.10 | 49.30 | 49.00 | 49.10 | +0.00% | 791 |
| 2026-04-14 | 48.80 | 49.50 | 48.80 | 49.10 | +0.20% | 2,248 |
| 2026-04-13 | 50.40 | 50.40 | 48.20 | 49.00 | -2.78% | 3,904 |
| 2026-04-10 | 52.00 | 52.00 | 49.90 | 50.40 | -3.08% | 4,261 |
| 2026-04-09 | 53.20 | 53.40 | 51.80 | 52.00 | -2.62% | 717 |
| 2026-04-08 | 53.20 | 53.60 | 53.00 | 53.40 | +0.75% | 152 |
| 2026-04-07 | 53.20 | 53.20 | 51.80 | 53.00 | -0.38% | 665 |
| 2026-04-02 | 53.00 | 53.40 | 51.40 | 53.20 | -1.85% | 546 |
| 2026-04-01 | 56.00 | 56.00 | 52.80 | 54.20 | +0.37% | 288 |
| 2026-03-31 | 55.80 | 55.80 | 53.40 | 54.00 | -3.23% | 1,029 |
| 2026-03-30 | 55.00 | 55.80 | 55.00 | 55.80 | +1.45% | 872 |
| 2026-03-27 | 53.40 | 55.80 | 53.00 | 55.00 | +1.10% | 1,012 |
| 2026-03-26 | 52.80 | 54.40 | 52.80 | 54.40 | -2.51% | 385 |
| 2026-03-25 | 55.20 | 55.80 | 54.80 | 55.80 | +4.10% | 829 |
| 2026-03-24 | 55.40 | 56.40 | 53.40 | 53.60 | -2.55% | 1,514 |
| 2026-03-23 | 55.00 | 55.00 | 53.00 | 55.00 | -0.72% | 1,559 |
| 2026-03-20 | 55.00 | 55.40 | 54.80 | 55.40 | +1.09% | 975 |
| 2026-03-19 | 55.00 | 55.80 | 54.80 | 54.80 | -0.36% | 884 |
| 2026-03-18 | 55.60 | 55.80 | 55.00 | 55.00 | -1.43% | 415 |
| 2026-03-17 | 55.60 | 55.80 | 55.40 | 55.80 | +0.72% | 1,425 |
| 2026-03-16 | 56.20 | 56.80 | 55.40 | 55.40 | -1.07% | 832 |
| 2026-03-13 | 54.40 | 56.00 | 54.20 | 56.00 | +1.82% | 306 |
| 2026-03-12 | 55.00 | 55.80 | 53.60 | 55.00 | +0.36% | 819 |
| 2026-03-11 | 55.80 | 55.80 | 52.40 | 54.80 | -1.79% | 534 |
| 2026-03-10 | 55.80 | 55.80 | 55.80 | 55.80 | +2.95% | 79 |
| 2026-03-09 | 54.40 | 55.40 | 54.20 | 54.20 | +0.00% | 410 |
| 2026-03-06 | 55.80 | 59.20 | 54.00 | 54.20 | -2.87% | 230 |
| 2026-03-05 | 55.80 | 56.00 | 55.00 | 55.80 | +0.00% | 1,683 |
| 2026-03-04 | 54.00 | 55.80 | 54.00 | 55.80 | +3.33% | 1,119 |
| 2026-03-03 | 56.40 | 56.40 | 51.80 | 54.00 | -3.57% | 1,436 |
| 2026-03-02 | 57.00 | 57.40 | 56.00 | 56.00 | -2.78% | 765 |
| 2026-02-27 | 57.80 | 58.60 | 57.60 | 57.60 | -0.35% | 1,058 |
| 2026-02-26 | 57.40 | 58.00 | 56.60 | 57.80 | +1.40% | 692 |
| 2026-02-25 | 57.20 | 57.80 | 56.20 | 57.00 | +0.35% | 369 |
| 2026-02-24 | 57.60 | 57.60 | 56.80 | 56.80 | -0.35% | 616 |
| 2026-02-23 | 56.60 | 57.80 | 56.20 | 57.00 | +1.79% | 619 |
| 2026-02-20 | 57.00 | 57.40 | 55.80 | 56.00 | -1.75% | 927 |
| 2026-02-19 | 56.20 | 57.40 | 56.20 | 57.00 | +2.52% | 2,239 |
| 2026-02-18 | 55.00 | 56.60 | 55.00 | 55.60 | +2.96% | 1,516 |
| 2026-02-17 | 52.60 | 56.40 | 52.60 | 54.00 | +2.27% | 1,679 |
| 2026-02-16 | 53.40 | 54.00 | 52.40 | 52.80 | -1.12% | 394 |
| 2026-02-13 | 51.80 | 53.40 | 51.80 | 53.40 | +3.09% | 151 |
| 2026-02-12 | 53.40 | 53.40 | 51.80 | 51.80 | -2.26% | 226 |
| 2026-02-11 | 52.00 | 53.40 | 52.00 | 53.00 | +1.53% | 943 |
| 2026-02-10 | 52.00 | 53.00 | 52.00 | 52.20 | -0.38% | 244 |
| 2026-02-09 | 53.00 | 53.00 | 52.40 | 52.40 | -1.13% | 246 |
| 2026-02-06 | 52.20 | 53.00 | 51.80 | 53.00 | +2.71% | 667 |
| 2026-02-05 | 52.40 | 52.60 | 51.40 | 51.60 | +0.00% | 635 |
| 2026-02-04 | 52.00 | 52.80 | 51.60 | 51.60 | -0.77% | 517 |
| 2026-02-03 | 51.20 | 52.00 | 50.60 | 52.00 | +0.00% | 186 |
| 2026-02-02 | 50.60 | 52.00 | 50.40 | 52.00 | +2.77% | 622 |
| 2026-01-30 | 50.60 | 50.60 | 50.00 | 50.60 | +0.00% | 676 |
| 2026-01-29 | 50.40 | 51.00 | 50.40 | 50.60 | +0.40% | 235 |
| 2026-01-28 | 51.80 | 51.80 | 50.20 | 50.40 | -0.40% | 47 |
| 2026-01-27 | 51.20 | 51.20 | 50.20 | 50.60 | -1.17% | 369 |
| 2026-01-26 | 50.40 | 51.20 | 49.90 | 51.20 | +1.59% | 295 |
| 2026-01-23 | 50.00 | 50.40 | 50.00 | 50.40 | +0.80% | 553 |
| 2026-01-22 | 50.00 | 50.20 | 49.80 | 50.00 | +1.01% | 946 |
| 2026-01-21 | 48.70 | 49.50 | 48.70 | 49.50 | +1.02% | 143 |
| 2026-01-20 | 48.90 | 49.30 | 48.80 | 49.00 | +0.62% | 112 |
| 2026-01-19 | 49.90 | 49.90 | 48.60 | 48.70 | -2.60% | 653 |
| 2026-01-16 | 49.20 | 50.00 | 49.20 | 50.00 | +1.83% | 92 |
| 2026-01-15 | 49.80 | 49.80 | 49.00 | 49.10 | -1.41% | 565 |
| 2026-01-14 | 49.60 | 49.80 | 49.10 | 49.80 | +1.43% | 171 |
| 2026-01-13 | 49.50 | 49.60 | 49.10 | 49.10 | -0.41% | 908 |
| 2026-01-12 | 49.60 | 49.60 | 48.60 | 49.30 | -0.40% | 909 |
| 2026-01-09 | 49.60 | 49.90 | 49.50 | 49.50 | +0.00% | 622 |
| 2026-01-08 | 49.50 | 49.50 | 49.20 | 49.50 | +1.02% | 844 |
| 2026-01-07 | 48.50 | 49.20 | 48.50 | 49.00 | +1.66% | 587 |
| 2026-01-05 | 49.00 | 49.00 | 48.20 | 48.20 | +0.21% | 265 |
| 2026-01-02 | 46.30 | 48.20 | 46.20 | 48.10 | +4.11% | 1,881 |
| 2025-12-30 | 45.30 | 46.20 | 45.20 | 46.20 | +2.21% | 699 |
| 2025-12-29 | 45.10 | 45.60 | 45.10 | 45.20 | +0.22% | 257 |
| 2025-12-23 | 44.90 | 45.10 | 44.90 | 45.10 | +0.67% | 306 |
| 2025-12-22 | 45.80 | 45.80 | 44.50 | 44.80 | -2.18% | 1,481 |
| 2025-12-19 | 45.00 | 45.90 | 44.90 | 45.80 | +1.78% | 2,489 |
| 2025-12-18 | 45.00 | 45.10 | 44.30 | 45.00 | +0.90% | 829 |
| 2025-12-17 | 45.20 | 45.40 | 44.60 | 44.60 | -0.89% | 1,260 |
| 2025-12-16 | 45.30 | 45.50 | 45.00 | 45.00 | +0.90% | 210 |
| 2025-12-15 | 45.00 | 45.00 | 44.60 | 44.60 | -0.89% | 396 |
| 2025-12-12 | 45.00 | 45.10 | 44.80 | 45.00 | +0.00% | 989 |
| 2025-12-11 | 44.80 | 45.00 | 44.50 | 45.00 | +0.45% | 1,259 |
| 2025-12-10 | 44.80 | 44.80 | 44.40 | 44.80 | +0.45% | 530 |
| 2025-12-09 | 44.90 | 44.90 | 44.20 | 44.60 | -0.89% | 951 |
| 2025-12-08 | 44.90 | 45.20 | 44.60 | 45.00 | +0.22% | 507 |
| 2025-12-05 | 45.00 | 45.00 | 44.80 | 44.90 | +0.22% | 258 |
| 2025-12-04 | 45.10 | 45.10 | 44.50 | 44.80 | -0.44% | 1,403 |
| 2025-12-03 | 44.90 | 45.40 | 44.60 | 45.00 | +0.22% | 1,628 |
| 2025-12-02 | 44.40 | 44.90 | 44.40 | 44.90 | +0.90% | 2,156 |
| 2025-12-01 | 44.60 | 44.60 | 44.00 | 44.50 | -1.11% | 519 |
| 2025-11-28 | 44.00 | 45.00 | 43.80 | 45.00 | +0.67% | 1,041 |
| 2025-11-27 | 45.00 | 45.00 | 43.80 | 44.70 | -0.67% | 483 |
| 2025-11-26 | 44.50 | 45.00 | 43.50 | 45.00 | +1.81% | 2,717 |
| 2025-11-25 | 45.70 | 45.70 | 43.50 | 44.20 | -3.28% | 2,111 |
| 2025-11-24 | 46.00 | 46.40 | 45.40 | 45.70 | -0.44% | 415 |
| 2025-11-21 | 45.90 | 45.90 | 45.80 | 45.90 | -0.86% | 60 |
| 2025-11-20 | 46.00 | 46.60 | 45.80 | 46.30 | +1.09% | 297 |
| 2025-11-19 | 46.00 | 46.20 | 45.40 | 45.80 | +0.00% | 1,110 |
| 2025-11-18 | 47.80 | 47.80 | 45.80 | 45.80 | -4.38% | 907 |
| 2025-11-17 | 48.00 | 48.00 | 46.70 | 47.90 | -0.21% | 753 |
| 2025-11-14 | 48.60 | 49.30 | 47.00 | 48.00 | -1.23% | 1,122 |
| 2025-11-13 | 48.50 | 48.60 | 48.50 | 48.60 | +0.21% | 49 |
| 2025-11-12 | 49.20 | 49.60 | 48.50 | 48.50 | -1.02% | 196 |
| 2025-11-11 | 49.20 | 49.50 | 48.70 | 49.00 | -0.41% | 332 |
| 2025-11-10 | 49.90 | 50.00 | 49.20 | 49.20 | -1.40% | 843 |
| 2025-11-07 | 50.20 | 50.20 | 49.50 | 49.90 | +0.20% | 552 |
| 2025-11-06 | 49.60 | 49.90 | 49.20 | 49.80 | +0.40% | 1,607 |
| 2025-11-05 | 50.20 | 50.40 | 49.50 | 49.60 | -0.60% | 307 |
| 2025-11-04 | 50.00 | 50.00 | 49.50 | 49.90 | +0.00% | 314 |
| 2025-11-03 | 49.70 | 50.20 | 49.20 | 49.90 | +0.81% | 804 |
| 2025-10-31 | 49.50 | 49.70 | 49.50 | 49.50 | +0.61% | 710 |
| 2025-10-30 | 48.20 | 49.40 | 48.10 | 49.20 | +2.07% | 643 |
| 2025-10-29 | 49.00 | 49.00 | 48.20 | 48.20 | -1.63% | 493 |
| 2025-10-28 | 49.00 | 49.30 | 48.00 | 49.00 | +2.08% | 638 |
| 2025-10-27 | 47.00 | 48.10 | 47.00 | 48.00 | +2.13% | 1,712 |
| 2025-10-24 | 46.60 | 47.30 | 46.60 | 47.00 | -0.84% | 307 |
| 2025-10-23 | 47.10 | 47.40 | 46.50 | 47.40 | +0.85% | 361 |
| 2025-10-22 | 47.30 | 47.30 | 46.20 | 47.00 | +1.08% | 552 |
| 2025-10-21 | 47.50 | 47.80 | 46.50 | 46.50 | -1.06% | 1,199 |
| 2025-10-20 | 46.70 | 47.20 | 46.70 | 47.00 | +0.86% | 329 |
| 2025-10-17 | 47.00 | 47.00 | 46.60 | 46.60 | +0.00% | 385 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+9.03%). Peor mes: Nov (-9.82%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Alandsbanken Abp A (ALBAV.HE)?
43.30 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALBAV.HE?
Máximo de 59.20 y mínimo de 42.20 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Alandsbanken Abp A?
Históricamente, el mes más fuerte de ALBAV.HE ha sido Oct (media +9.03%) y el más débil Nov (media -9.82%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.