Comparing Back to the side-by-side chart ↗
Alandsbanken Abp B (ALBBV.HE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 41.80 | 42.00 | 41.70 | 41.70 | -0.24% | 4,628 |
| 2026-10-15 | 41.90 | 41.90 | 41.50 | 41.80 | +0.24% | 4,310 |
| 2026-10-14 | 42.10 | 42.20 | 41.70 | 41.70 | -0.95% | 2,911 |
| 2026-10-13 | 42.30 | 42.60 | 42.00 | 42.10 | -0.47% | 2,840 |
| 2026-10-12 | 41.50 | 42.30 | 41.50 | 42.30 | +2.17% | 4,504 |
| 2026-10-09 | 41.90 | 42.00 | 41.40 | 41.40 | -1.19% | 2,834 |
| 2026-10-08 | 41.70 | 42.00 | 41.30 | 41.90 | +0.24% | 3,339 |
| 2026-10-07 | 41.90 | 42.00 | 41.30 | 41.80 | +0.00% | 5,931 |
| 2026-10-06 | 42.10 | 42.40 | 41.20 | 41.80 | -0.48% | 6,478 |
| 2026-10-05 | 42.20 | 42.80 | 41.80 | 42.00 | -0.24% | 5,113 |
| 2026-10-02 | 42.10 | 42.60 | 42.10 | 42.10 | +0.00% | 2,340 |
| 2026-10-01 | 43.00 | 43.00 | 42.10 | 42.10 | -2.09% | 4,841 |
| 2026-09-30 | 43.20 | 43.40 | 43.00 | 43.00 | -0.46% | 3,797 |
| 2026-09-29 | 43.50 | 43.50 | 43.20 | 43.20 | -0.46% | 2,527 |
| 2026-09-28 | 43.30 | 43.50 | 43.10 | 43.40 | +0.23% | 8,910 |
| 2026-09-25 | 43.40 | 44.00 | 42.90 | 43.30 | +0.00% | 8,201 |
| 2026-09-24 | 43.40 | 43.40 | 43.10 | 43.30 | +0.23% | 3,944 |
| 2026-09-23 | 43.60 | 43.80 | 43.20 | 43.20 | -0.46% | 3,367 |
| 2026-09-22 | 43.90 | 44.00 | 43.40 | 43.40 | -1.14% | 3,191 |
| 2026-09-21 | 44.30 | 44.30 | 43.30 | 43.90 | -1.57% | 10,122 |
| 2026-09-18 | 43.20 | 44.60 | 43.10 | 44.60 | +2.76% | 5,406 |
| 2026-09-17 | 43.40 | 43.40 | 43.00 | 43.40 | +0.00% | 6,291 |
| 2026-09-16 | 43.20 | 43.40 | 43.00 | 43.40 | +0.93% | 9,142 |
| 2026-09-15 | 43.10 | 43.20 | 40.80 | 43.00 | -0.46% | 8,227 |
| 2026-09-14 | 43.10 | 43.30 | 42.80 | 43.20 | +0.70% | 9,294 |
| 2026-09-11 | 43.00 | 43.30 | 42.90 | 42.90 | -0.23% | 2,752 |
| 2026-09-10 | 43.20 | 43.70 | 43.00 | 43.00 | +0.00% | 7,794 |
| 2026-09-09 | 43.00 | 43.20 | 42.90 | 43.00 | -0.46% | 5,308 |
| 2026-09-08 | 43.10 | 43.30 | 42.80 | 43.20 | +0.00% | 5,560 |
| 2026-09-07 | 43.40 | 43.50 | 43.10 | 43.20 | -0.69% | 1,830 |
| 2026-09-04 | 43.20 | 43.60 | 43.20 | 43.50 | +0.93% | 7,614 |
| 2026-09-03 | 43.30 | 43.30 | 43.00 | 43.10 | +0.23% | 2,880 |
| 2026-09-02 | 43.20 | 43.20 | 42.90 | 43.00 | +0.00% | 2,826 |
| 2026-09-01 | 43.30 | 43.70 | 43.00 | 43.00 | -0.92% | 7,240 |
| 2026-08-31 | 43.20 | 43.70 | 43.20 | 43.40 | -0.23% | 6,788 |
| 2026-08-28 | 43.90 | 43.90 | 43.40 | 43.50 | +0.00% | 1,354 |
| 2026-08-27 | 43.70 | 43.90 | 43.50 | 43.50 | -0.46% | 2,835 |
| 2026-08-26 | 44.40 | 44.40 | 43.70 | 43.70 | -1.58% | 1,982 |
| 2026-08-25 | 45.10 | 45.10 | 44.00 | 44.40 | +1.83% | 3,415 |
| 2026-08-24 | 43.80 | 44.10 | 43.40 | 43.60 | -0.46% | 2,538 |
| 2026-08-21 | 43.70 | 44.30 | 43.60 | 43.80 | +0.46% | 4,741 |
| 2026-08-20 | 43.50 | 43.90 | 43.50 | 43.60 | -0.46% | 2,317 |
| 2026-08-19 | 43.90 | 44.20 | 43.50 | 43.80 | +0.23% | 3,173 |
| 2026-08-18 | 43.40 | 43.80 | 43.00 | 43.70 | +0.69% | 3,031 |
| 2026-08-17 | 43.10 | 43.50 | 43.00 | 43.40 | +0.46% | 3,043 |
| 2026-08-14 | 43.40 | 43.50 | 43.20 | 43.20 | -0.23% | 1,471 |
| 2026-08-13 | 43.30 | 43.50 | 43.20 | 43.30 | +0.00% | 3,152 |
| 2026-08-12 | 43.20 | 43.50 | 43.00 | 43.30 | +0.46% | 3,296 |
| 2026-08-11 | 43.30 | 43.70 | 43.00 | 43.10 | -0.46% | 3,098 |
| 2026-08-10 | 43.50 | 43.50 | 43.00 | 43.30 | -0.46% | 3,056 |
| 2026-08-07 | 43.50 | 43.80 | 43.10 | 43.50 | +0.23% | 2,878 |
| 2026-08-06 | 43.90 | 44.40 | 43.40 | 43.40 | -1.14% | 1,517 |
| 2026-08-05 | 43.80 | 44.20 | 43.70 | 43.90 | +0.23% | 1,526 |
| 2026-08-04 | 43.50 | 44.20 | 43.50 | 43.80 | +1.15% | 3,087 |
| 2026-08-03 | 44.00 | 44.10 | 43.20 | 43.30 | -1.14% | 3,097 |
| 2026-07-31 | 42.90 | 43.90 | 42.90 | 43.80 | +2.34% | 2,778 |
| 2026-07-30 | 43.70 | 44.00 | 42.80 | 42.80 | +0.23% | 1,209 |
| 2026-07-29 | 43.70 | 44.20 | 42.60 | 42.70 | -2.06% | 2,612 |
| 2026-07-28 | 43.50 | 44.10 | 43.20 | 43.60 | +0.00% | 2,106 |
| 2026-07-27 | 43.30 | 44.10 | 43.30 | 43.60 | +1.40% | 4,773 |
| 2026-07-24 | 43.00 | 43.60 | 42.60 | 43.00 | +0.00% | 1,940 |
| 2026-07-23 | 43.70 | 43.70 | 42.80 | 43.00 | -1.60% | 997 |
| 2026-07-22 | 42.50 | 44.00 | 42.50 | 43.70 | +2.82% | 2,535 |
| 2026-07-21 | 42.80 | 42.90 | 42.20 | 42.50 | -0.93% | 1,434 |
| 2026-07-20 | 42.80 | 43.20 | 42.70 | 42.90 | -0.92% | 1,958 |
| 2026-07-17 | 44.20 | 44.50 | 42.60 | 43.30 | -1.59% | 5,454 |
| 2026-07-16 | 44.50 | 44.50 | 44.00 | 44.00 | +0.46% | 1,502 |
| 2026-07-15 | 43.90 | 44.50 | 43.80 | 43.80 | +0.00% | 2,940 |
| 2026-07-14 | 43.00 | 44.00 | 42.80 | 43.80 | +1.62% | 1,914 |
| 2026-07-13 | 43.50 | 43.60 | 42.90 | 43.10 | -1.15% | 1,682 |
| 2026-07-10 | 43.70 | 44.00 | 43.60 | 43.60 | -0.23% | 942 |
| 2026-07-09 | 43.40 | 43.90 | 42.90 | 43.70 | +1.39% | 2,692 |
| 2026-07-08 | 44.00 | 44.00 | 43.00 | 43.10 | -1.82% | 1,425 |
| 2026-07-07 | 44.00 | 44.10 | 43.80 | 43.90 | -0.23% | 810 |
| 2026-07-06 | 44.00 | 44.30 | 44.00 | 44.00 | +0.00% | 1,595 |
| 2026-07-03 | 44.10 | 44.20 | 43.60 | 44.00 | +0.92% | 4,413 |
| 2026-07-02 | 43.60 | 44.00 | 43.50 | 43.60 | +0.23% | 440 |
| 2026-07-01 | 43.80 | 43.90 | 43.50 | 43.50 | -0.68% | 1,324 |
| 2026-06-30 | 44.00 | 44.00 | 43.30 | 43.80 | +0.23% | 3,485 |
| 2026-06-29 | 43.60 | 44.00 | 43.60 | 43.70 | +0.69% | 1,053 |
| 2026-06-26 | 43.50 | 43.60 | 43.00 | 43.40 | +0.00% | 1,633 |
| 2026-06-25 | 43.80 | 44.20 | 43.40 | 43.40 | -0.46% | 2,358 |
| 2026-06-24 | 43.40 | 44.30 | 43.40 | 43.60 | +0.46% | 7,095 |
| 2026-06-23 | 42.70 | 43.40 | 42.50 | 43.40 | +2.12% | 2,765 |
| 2026-06-22 | 41.80 | 42.90 | 41.80 | 42.50 | +1.92% | 3,133 |
| 2026-06-18 | 42.10 | 42.20 | 41.70 | 41.70 | +0.00% | 3,800 |
| 2026-06-17 | 42.10 | 42.10 | 41.50 | 41.70 | -0.48% | 2,272 |
| 2026-06-16 | 42.10 | 42.20 | 41.90 | 41.90 | -0.24% | 2,055 |
| 2026-06-15 | 42.20 | 42.50 | 42.00 | 42.00 | +0.24% | 3,955 |
| 2026-06-12 | 42.20 | 42.30 | 41.90 | 41.90 | +0.24% | 3,217 |
| 2026-06-11 | 42.00 | 42.10 | 41.70 | 41.80 | -0.71% | 2,471 |
| 2026-06-10 | 42.70 | 42.70 | 41.60 | 42.10 | +0.00% | 2,765 |
| 2026-06-09 | 42.40 | 42.60 | 42.10 | 42.10 | -0.71% | 1,805 |
| 2026-06-08 | 42.60 | 42.70 | 42.30 | 42.40 | -0.24% | 2,923 |
| 2026-06-05 | 42.70 | 42.80 | 42.40 | 42.50 | -0.47% | 3,990 |
| 2026-06-04 | 42.30 | 42.70 | 42.10 | 42.70 | +0.95% | 6,625 |
| 2026-06-03 | 42.50 | 43.00 | 42.20 | 42.30 | -0.47% | 2,761 |
| 2026-06-02 | 42.10 | 42.70 | 42.10 | 42.50 | +0.95% | 4,686 |
| 2026-06-01 | 42.70 | 42.80 | 42.10 | 42.10 | -1.64% | 4,204 |
| 2026-05-29 | 43.50 | 43.50 | 42.60 | 42.80 | -1.83% | 4,023 |
| 2026-05-28 | 43.10 | 43.90 | 42.60 | 43.60 | +1.63% | 5,849 |
| 2026-05-27 | 43.60 | 43.90 | 42.90 | 42.90 | -2.05% | 2,860 |
| 2026-05-26 | 44.10 | 44.10 | 43.50 | 43.80 | -0.68% | 3,139 |
| 2026-05-25 | 44.20 | 44.40 | 43.70 | 44.10 | +0.46% | 4,131 |
| 2026-05-22 | 43.30 | 43.90 | 43.30 | 43.90 | +1.39% | 3,318 |
| 2026-05-21 | 43.90 | 44.00 | 43.00 | 43.30 | -1.37% | 10,578 |
| 2026-05-20 | 42.80 | 43.90 | 42.50 | 43.90 | +3.29% | 4,580 |
| 2026-05-19 | 42.50 | 42.90 | 42.20 | 42.50 | +0.00% | 5,276 |
| 2026-05-18 | 42.30 | 42.80 | 42.30 | 42.50 | +0.00% | 3,355 |
| 2026-05-15 | 42.50 | 42.80 | 42.20 | 42.50 | +0.00% | 2,572 |
| 2026-05-13 | 43.30 | 43.30 | 42.20 | 42.50 | -1.16% | 5,062 |
| 2026-05-12 | 43.40 | 43.40 | 42.80 | 43.00 | -0.69% | 2,098 |
| 2026-05-11 | 43.50 | 43.90 | 43.00 | 43.30 | -0.23% | 6,791 |
| 2026-05-08 | 43.80 | 43.90 | 43.10 | 43.40 | -1.36% | 2,182 |
| 2026-05-07 | 44.30 | 44.30 | 43.60 | 44.00 | -0.68% | 4,741 |
| 2026-05-06 | 44.30 | 44.40 | 43.90 | 44.30 | +0.23% | 8,149 |
| 2026-05-05 | 45.30 | 45.40 | 44.10 | 44.20 | -2.86% | 3,458 |
| 2026-05-04 | 47.40 | 47.50 | 45.50 | 45.50 | -5.21% | 3,892 |
| 2026-04-30 | 46.10 | 48.00 | 44.80 | 48.00 | +4.12% | 3,238 |
| 2026-04-29 | 46.50 | 46.50 | 46.00 | 46.10 | -0.86% | 2,143 |
| 2026-04-28 | 47.30 | 47.30 | 46.10 | 46.50 | -1.69% | 2,885 |
| 2026-04-27 | 48.20 | 48.30 | 47.30 | 47.30 | -1.87% | 2,686 |
| 2026-04-24 | 48.30 | 48.50 | 47.60 | 48.20 | -0.21% | 1,620 |
| 2026-04-23 | 48.30 | 48.80 | 47.50 | 48.30 | -0.21% | 2,765 |
| 2026-04-22 | 48.30 | 48.60 | 48.00 | 48.40 | +0.21% | 1,403 |
| 2026-04-21 | 48.00 | 48.50 | 48.00 | 48.30 | +0.84% | 1,228 |
| 2026-04-20 | 48.40 | 49.00 | 47.80 | 47.90 | -1.03% | 3,120 |
| 2026-04-17 | 48.70 | 49.10 | 48.40 | 48.40 | -0.62% | 2,740 |
| 2026-04-16 | 49.00 | 49.00 | 48.70 | 48.70 | -0.61% | 1,890 |
| 2026-04-15 | 48.60 | 49.00 | 48.50 | 49.00 | +0.41% | 1,054 |
| 2026-04-14 | 48.60 | 49.00 | 48.30 | 48.80 | +0.62% | 1,145 |
| 2026-04-13 | 48.70 | 48.80 | 48.00 | 48.50 | -0.41% | 3,857 |
| 2026-04-10 | 48.90 | 49.50 | 48.70 | 48.70 | -0.61% | 6,039 |
| 2026-04-09 | 49.70 | 49.70 | 48.60 | 49.00 | -1.61% | 2,685 |
| 2026-04-08 | 49.40 | 50.00 | 49.30 | 49.80 | +2.68% | 1,392 |
| 2026-04-07 | 48.60 | 49.10 | 48.40 | 48.50 | +0.21% | 1,997 |
| 2026-04-02 | 48.50 | 49.50 | 48.00 | 48.40 | -0.62% | 2,979 |
| 2026-04-01 | 49.80 | 50.00 | 48.40 | 48.70 | -2.21% | 4,918 |
| 2026-03-31 | 51.00 | 51.00 | 48.20 | 49.80 | -3.11% | 6,302 |
| 2026-03-30 | 51.00 | 52.20 | 51.00 | 51.40 | +0.78% | 9,989 |
| 2026-03-27 | 51.20 | 51.40 | 50.00 | 51.00 | +0.00% | 6,656 |
| 2026-03-26 | 51.40 | 51.60 | 50.60 | 51.00 | -1.16% | 7,158 |
| 2026-03-25 | 50.20 | 51.60 | 50.20 | 51.60 | +3.20% | 1,373 |
| 2026-03-24 | 51.20 | 51.40 | 49.90 | 50.00 | -1.96% | 4,250 |
| 2026-03-23 | 49.60 | 51.40 | 48.30 | 51.00 | +3.03% | 6,729 |
| 2026-03-20 | 50.80 | 51.20 | 49.50 | 49.50 | -1.00% | 2,696 |
| 2026-03-19 | 51.20 | 51.20 | 49.70 | 50.00 | -1.96% | 1,362 |
| 2026-03-18 | 51.20 | 51.40 | 51.00 | 51.00 | +0.39% | 1,770 |
| 2026-03-17 | 50.00 | 51.20 | 49.90 | 50.80 | +1.80% | 2,383 |
| 2026-03-16 | 50.20 | 50.60 | 49.60 | 49.90 | +0.60% | 1,597 |
| 2026-03-13 | 49.60 | 50.00 | 49.10 | 49.60 | -0.20% | 2,229 |
| 2026-03-12 | 49.90 | 50.00 | 49.60 | 49.70 | -0.20% | 1,907 |
| 2026-03-11 | 50.00 | 50.20 | 49.80 | 49.80 | -1.19% | 741 |
| 2026-03-10 | 49.40 | 50.40 | 49.30 | 50.40 | +3.07% | 3,575 |
| 2026-03-09 | 49.00 | 49.50 | 47.90 | 48.90 | -1.01% | 2,311 |
| 2026-03-06 | 51.00 | 51.00 | 49.10 | 49.40 | -1.20% | 2,098 |
| 2026-03-05 | 51.00 | 51.00 | 50.00 | 50.00 | -1.96% | 3,456 |
| 2026-03-04 | 49.60 | 51.40 | 49.60 | 51.00 | +3.03% | 1,767 |
| 2026-03-03 | 51.00 | 51.00 | 49.00 | 49.50 | -3.32% | 8,667 |
| 2026-03-02 | 50.80 | 51.60 | 50.40 | 51.20 | +0.79% | 2,972 |
| 2026-02-27 | 50.60 | 51.80 | 50.60 | 50.80 | +0.40% | 3,766 |
| 2026-02-26 | 50.60 | 50.60 | 50.40 | 50.60 | +0.40% | 2,015 |
| 2026-02-25 | 50.60 | 50.60 | 49.90 | 50.40 | -0.40% | 2,216 |
| 2026-02-24 | 50.40 | 50.60 | 50.40 | 50.60 | +1.20% | 2,199 |
| 2026-02-23 | 49.60 | 50.60 | 49.60 | 50.00 | +0.81% | 1,793 |
| 2026-02-20 | 50.20 | 50.20 | 49.50 | 49.60 | -1.20% | 3,873 |
| 2026-02-19 | 50.20 | 50.40 | 50.00 | 50.20 | +0.00% | 1,558 |
| 2026-02-18 | 49.80 | 50.60 | 49.80 | 50.20 | +1.01% | 4,225 |
| 2026-02-17 | 49.60 | 50.20 | 49.60 | 49.70 | +0.20% | 2,716 |
| 2026-02-16 | 49.40 | 50.00 | 49.20 | 49.60 | +0.61% | 2,943 |
| 2026-02-13 | 49.30 | 49.80 | 49.10 | 49.30 | +1.23% | 1,793 |
| 2026-02-12 | 49.80 | 49.80 | 48.70 | 48.70 | -2.01% | 4,009 |
| 2026-02-11 | 49.70 | 49.70 | 49.60 | 49.70 | +0.40% | 3,845 |
| 2026-02-10 | 49.60 | 49.70 | 49.50 | 49.50 | +0.00% | 2,123 |
| 2026-02-09 | 49.30 | 49.80 | 49.30 | 49.50 | +0.41% | 3,578 |
| 2026-02-06 | 48.90 | 49.40 | 48.80 | 49.30 | +0.82% | 3,327 |
| 2026-02-05 | 48.30 | 48.90 | 48.30 | 48.90 | +1.24% | 2,782 |
| 2026-02-04 | 48.20 | 49.00 | 47.80 | 48.30 | +0.42% | 3,556 |
| 2026-02-03 | 47.70 | 48.20 | 47.70 | 48.10 | +1.05% | 4,237 |
| 2026-02-02 | 47.60 | 47.70 | 47.00 | 47.60 | +0.63% | 3,987 |
| 2026-01-30 | 47.50 | 47.60 | 47.30 | 47.30 | -0.42% | 974 |
| 2026-01-29 | 47.50 | 47.60 | 47.20 | 47.50 | +0.21% | 1,997 |
| 2026-01-28 | 47.30 | 47.50 | 47.10 | 47.40 | +0.64% | 557 |
| 2026-01-27 | 47.60 | 47.60 | 46.90 | 47.10 | -1.05% | 2,177 |
| 2026-01-26 | 46.80 | 47.90 | 46.80 | 47.60 | +2.59% | 4,327 |
| 2026-01-23 | 46.50 | 46.80 | 46.40 | 46.40 | -0.22% | 1,597 |
| 2026-01-22 | 46.70 | 46.80 | 46.40 | 46.50 | +0.00% | 5,116 |
| 2026-01-21 | 46.50 | 46.60 | 46.10 | 46.50 | +0.87% | 1,582 |
| 2026-01-20 | 45.90 | 46.50 | 45.70 | 46.10 | +0.44% | 1,160 |
| 2026-01-19 | 46.50 | 46.50 | 45.80 | 45.90 | -1.08% | 2,113 |
| 2026-01-16 | 46.20 | 46.70 | 46.10 | 46.40 | +0.65% | 2,158 |
| 2026-01-15 | 46.60 | 46.70 | 46.10 | 46.10 | -1.07% | 1,933 |
| 2026-01-14 | 46.20 | 46.70 | 46.20 | 46.60 | +1.30% | 1,900 |
| 2026-01-13 | 46.50 | 46.60 | 46.00 | 46.00 | -0.86% | 1,649 |
| 2026-01-12 | 46.70 | 46.70 | 46.20 | 46.40 | -0.64% | 493 |
| 2026-01-09 | 46.60 | 46.80 | 46.40 | 46.70 | +0.21% | 3,311 |
| 2026-01-08 | 46.20 | 46.60 | 46.00 | 46.60 | +0.87% | 2,750 |
| 2026-01-07 | 46.00 | 46.20 | 45.80 | 46.20 | +0.43% | 2,661 |
| 2026-01-05 | 45.90 | 46.00 | 45.70 | 46.00 | +0.22% | 2,148 |
| 2026-01-02 | 45.00 | 45.90 | 45.00 | 45.90 | +1.77% | 4,790 |
| 2025-12-30 | 45.00 | 45.10 | 44.90 | 45.10 | +0.22% | 1,489 |
| 2025-12-29 | 44.70 | 45.00 | 44.60 | 45.00 | +0.67% | 2,503 |
| 2025-12-23 | 44.70 | 44.70 | 44.50 | 44.70 | +0.45% | 1,644 |
| 2025-12-22 | 44.80 | 45.00 | 44.20 | 44.50 | -0.67% | 2,097 |
| 2025-12-19 | 44.80 | 45.00 | 44.40 | 44.80 | +0.00% | 5,303 |
| 2025-12-18 | 44.50 | 44.90 | 44.30 | 44.80 | +0.67% | 1,285 |
| 2025-12-17 | 44.80 | 44.80 | 44.20 | 44.50 | -0.67% | 996 |
| 2025-12-16 | 44.60 | 44.90 | 44.00 | 44.80 | +0.67% | 2,690 |
| 2025-12-15 | 44.40 | 44.90 | 44.00 | 44.50 | +0.91% | 3,716 |
| 2025-12-12 | 44.30 | 44.50 | 44.00 | 44.10 | -0.23% | 2,017 |
| 2025-12-11 | 44.60 | 44.60 | 43.80 | 44.20 | +0.45% | 4,297 |
| 2025-12-10 | 43.80 | 44.20 | 43.80 | 44.00 | +0.46% | 1,691 |
| 2025-12-09 | 44.00 | 44.10 | 43.60 | 43.80 | -0.45% | 1,570 |
| 2025-12-08 | 44.40 | 44.50 | 43.60 | 44.00 | -0.90% | 1,804 |
| 2025-12-05 | 43.70 | 44.40 | 43.60 | 44.40 | +0.91% | 853 |
| 2025-12-04 | 44.20 | 44.30 | 43.80 | 44.00 | -0.68% | 1,421 |
| 2025-12-03 | 43.70 | 44.50 | 43.70 | 44.30 | +1.61% | 2,407 |
| 2025-12-02 | 43.10 | 43.90 | 43.10 | 43.60 | +1.16% | 894 |
| 2025-12-01 | 43.40 | 43.60 | 42.70 | 43.10 | -0.92% | 3,545 |
| 2025-11-28 | 42.90 | 44.00 | 42.80 | 43.50 | +1.40% | 1,722 |
| 2025-11-27 | 43.20 | 43.70 | 42.90 | 42.90 | -0.69% | 2,391 |
| 2025-11-26 | 43.00 | 43.50 | 42.90 | 43.20 | +0.93% | 1,659 |
| 2025-11-25 | 43.90 | 44.20 | 42.80 | 42.80 | -2.51% | 2,895 |
| 2025-11-24 | 44.00 | 44.40 | 43.90 | 43.90 | -0.23% | 1,243 |
| 2025-11-21 | 43.80 | 44.00 | 43.50 | 44.00 | +0.69% | 1,863 |
| 2025-11-20 | 43.80 | 44.40 | 43.50 | 43.70 | +0.00% | 2,070 |
| 2025-11-19 | 44.20 | 44.40 | 43.70 | 43.70 | -1.58% | 3,452 |
| 2025-11-18 | 44.70 | 44.90 | 44.10 | 44.40 | -1.11% | 1,079 |
| 2025-11-17 | 45.00 | 45.00 | 43.90 | 44.90 | -0.22% | 2,813 |
| 2025-11-14 | 45.20 | 45.50 | 44.80 | 45.00 | -0.66% | 1,472 |
| 2025-11-13 | 45.40 | 45.50 | 45.20 | 45.30 | +0.22% | 1,506 |
| 2025-11-12 | 45.50 | 45.50 | 44.90 | 45.20 | -0.22% | 1,939 |
| 2025-11-11 | 45.40 | 45.60 | 45.20 | 45.30 | +0.00% | 4,387 |
| 2025-11-10 | 45.70 | 45.70 | 45.10 | 45.30 | -0.88% | 2,155 |
| 2025-11-07 | 45.10 | 45.70 | 45.10 | 45.70 | +1.33% | 5,577 |
| 2025-11-06 | 45.00 | 45.40 | 44.90 | 45.10 | -0.66% | 2,279 |
| 2025-11-05 | 45.00 | 45.50 | 44.90 | 45.40 | +0.89% | 1,583 |
| 2025-11-04 | 45.40 | 45.40 | 44.80 | 45.00 | -0.44% | 5,965 |
| 2025-11-03 | 45.30 | 45.40 | 45.10 | 45.20 | -0.22% | 1,413 |
| 2025-10-31 | 45.20 | 45.30 | 45.10 | 45.30 | +0.44% | 1,594 |
| 2025-10-30 | 45.00 | 45.20 | 44.80 | 45.10 | +0.22% | 1,119 |
| 2025-10-29 | 45.00 | 45.30 | 44.80 | 45.00 | +0.00% | 1,086 |
| 2025-10-28 | 45.00 | 45.30 | 45.00 | 45.00 | +0.00% | 2,310 |
| 2025-10-27 | 44.70 | 45.10 | 44.70 | 45.00 | +0.90% | 2,572 |
| 2025-10-24 | 44.80 | 44.80 | 44.30 | 44.60 | -0.67% | 2,209 |
| 2025-10-23 | 45.00 | 45.00 | 44.50 | 44.90 | -0.22% | 1,922 |
| 2025-10-22 | 44.90 | 45.00 | 44.50 | 45.00 | +0.45% | 2,018 |
| 2025-10-21 | 44.90 | 45.00 | 44.70 | 44.80 | +0.67% | 998 |
| 2025-10-20 | 45.00 | 45.00 | 44.50 | 44.50 | -1.11% | 2,415 |
| 2025-10-17 | 45.00 | 45.00 | 44.60 | 45.00 | +0.00% | 1,544 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.69%). Worst month: Mar (-7.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Alandsbanken Abp B's (ALBBV.HE) latest close?
41.70 on 2026-10-16, from the Closelook data lake's daily price record.
What is ALBBV.HE's 52-week high and low?
52.20 high and 40.80 low over the trailing 52 weeks, as of 2026-10-16.
What is Alandsbanken Abp B's strongest and weakest month historically?
Historically, ALBBV.HE's strongest calendar month has been Jan (average +6.69%) and its weakest Mar (average -7.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.