Pohjola Pankki OYJ (0ICL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pohjola Pankki OYJ

Date Open High Low Close* Volume
07/03/2014 16.82p 16.82p 16.80p 16.80p 22227
06/03/2014 16.84p 16.84p 16.80p 16.80p 8228
05/03/2014 16.80p 16.81p 16.80p 16.80p 21184
04/03/2014 16.84p 16.84p 16.80p 16.80p 11
03/03/2014 16.80p 16.88p 16.74p 16.80p 0
28/02/2014 16.82p 16.82p 16.80p 16.80p 266
27/02/2014 16.84p 16.84p 16.80p 16.80p 700
26/02/2014 16.80p 16.81p 16.80p 16.80p 1219
25/02/2014 16.80p 16.81p 16.80p 16.81p 4910
24/02/2014 16.84p 16.90p 16.75p 16.82p 0
21/02/2014 16.84p 16.90p 16.75p 16.81p 0
20/02/2014 16.82p 16.82p 16.80p 16.82p 5800
19/02/2014 16.80p 16.90p 16.80p 16.80p 0
18/02/2014 16.84p 16.90p 16.80p 16.80p 15612
17/02/2014 16.80p 16.89p 16.80p 16.80p 19074
14/02/2014 16.84p 16.84p 16.80p 16.80p 11060
13/02/2014 16.81p 16.86p 16.80p 16.86p 754
12/02/2014 16.84p 16.90p 16.75p 16.81p 59076
11/02/2014 16.80p 16.89p 16.75p 16.80p 121102
10/02/2014 16.84p 16.84p 16.79p 16.81p 2475
07/02/2014 16.84p 16.84p 16.80p 16.80p 50000
06/02/2014 16.92p 16.92p 16.80p 16.80p 88965
05/02/2014 14.24p 14.24p 14.23p 14.23p 330
04/02/2014 14.24p 14.24p 14.19p 14.20p 226
03/02/2014 14.89p 14.89p 14.17p 14.17p 500
31/01/2014 14.70p 14.70p 14.54p 14.67p 15644
30/01/2014 14.65p 14.97p 14.64p 14.77p 0
29/01/2014 14.87p 14.97p 14.66p 14.70p 4606
28/01/2014 14.89p 14.89p 14.76p 14.78p 5758
27/01/2014 14.89p 14.89p 14.77p 14.82p 500
24/01/2014 15.00p 15.00p 14.69p 14.72p 14326
23/01/2014 14.89p 15.06p 14.83p 14.95p 0
22/01/2014 15.03p 15.03p 14.90p 14.91p 67
21/01/2014 15.10p 15.10p 15.00p 15.00p 4097
20/01/2014 15.00p 15.05p 14.99p 14.99p 674
17/01/2014 14.89p 15.23p 14.89p 14.98p 45
16/01/2014 15.23p 15.23p 15.07p 15.09p 15913
15/01/2014 14.89p 15.13p 14.89p 15.13p 0
14/01/2014 14.89p 14.97p 14.89p 14.97p 1730
13/01/2014 14.89p 15.09p 14.89p 15.00p 1179
10/01/2014 14.97p 15.04p 14.97p 15.03p 2284
09/01/2014 14.31p 14.94p 14.31p 14.94p 3426
08/01/2014 14.60p 14.87p 14.60p 14.65p 407
07/01/2014 14.53p 14.63p 14.31p 14.57p 0
06/01/2014 14.31p 14.62p 14.31p 14.48p 0
03/01/2014 14.31p 14.62p 14.31p 14.48p 1137
02/01/2014 14.62p 14.62p 14.48p 14.48p 13881
31/12/2013 14.31p 14.68p 14.31p 14.53p 0
30/12/2013 14.68p 14.68p 14.53p 14.53p 2759
27/12/2013 14.31p 14.56p 14.31p 14.56p 56
24/12/2013 14.47p 14.49p 13.76p 14.49p 0
23/12/2013 14.30p 14.48p 13.76p 14.48p 4506
20/12/2013 13.76p 14.38p 13.76p 14.38p 234
19/12/2013 13.76p 14.10p 13.76p 13.98p 9663
18/12/2013 13.76p 14.03p 13.76p 13.90p 7517
17/12/2013 14.03p 14.03p 13.85p 13.87p 1941
16/12/2013 14.36p 14.36p 13.88p 14.14p 290
13/12/2013 14.36p 14.36p 13.92p 14.05p 32
12/12/2013 14.10p 14.10p 13.83p 14.05p 729
11/12/2013 14.36p 14.36p 14.02p 14.10p 14805
10/12/2013 14.36p 14.36p 14.01p 14.15p 0
09/12/2013 14.01p 14.19p 14.01p 14.19p 339
06/12/2013 14.36p 14.36p 13.87p 13.87p 0
05/12/2013 14.02p 14.13p 14.02p 14.04p 46
04/12/2013 14.36p 14.36p 13.98p 14.12p 20275
03/12/2013 14.28p 14.28p 13.93p 14.05p 92
02/12/2013 13.93p 14.22p 13.93p 14.22p 11443
29/11/2013 14.36p 14.36p 13.93p 14.06p 5741
28/11/2013 14.38p 14.44p 14.38p 14.38p 16000
27/11/2013 14.27p 14.46p 14.24p 14.46p 1368
26/11/2013 14.36p 14.36p 14.24p 14.30p 275
25/11/2013 14.36p 14.36p 14.28p 14.32p 10665
22/11/2013 14.36p 14.36p 14.15p 14.24p 0
21/11/2013 14.19p 14.36p 14.15p 14.19p 0
20/11/2013 14.36p 14.36p 14.16p 14.18p 15020
19/11/2013 14.36p 14.36p 14.17p 14.19p 158
18/11/2013 14.14p 14.26p 14.14p 14.25p 6822
15/11/2013 14.29p 14.29p 14.18p 14.21p 0
14/11/2013 14.19p 14.20p 14.19p 14.20p 429
13/11/2013 14.36p 14.36p 14.07p 14.15p 6637
12/11/2013 14.36p 14.36p 14.23p 14.26p 100
11/11/2013 14.31p 14.46p 14.31p 14.46p 37453
08/11/2013 14.27p 14.31p 14.27p 14.31p 1986
07/11/2013 14.26p 14.44p 13.98p 14.30p 0
06/11/2013 13.98p 14.25p 13.98p 14.09p 3302
05/11/2013 13.80p 13.98p 13.80p 13.96p 20897
04/11/2013 13.80p 14.03p 13.80p 13.98p 994
01/11/2013 13.38p 13.63p 13.34p 13.63p 14067
31/10/2013 13.80p 13.80p 13.44p 13.53p 16297
30/10/2013 12.51p 13.89p 12.51p 13.57p 2961
29/10/2013 12.51p 13.00p 12.51p 12.81p 9983
28/10/2013 12.80p 12.80p 12.71p 12.71p 12930
25/10/2013 12.51p 12.79p 12.51p 12.68p 1825
24/10/2013 12.51p 12.94p 12.51p 12.74p 0
23/10/2013 12.91p 12.94p 12.51p 12.66p 0
22/10/2013 12.51p 12.94p 12.51p 12.78p 0
21/10/2013 12.94p 12.94p 12.51p 12.51p 3722
18/10/2013 12.51p 12.76p 12.51p 12.76p 0
17/10/2013 12.71p 12.73p 12.51p 12.73p 0
16/10/2013 12.51p 12.71p 12.51p 12.71p 67
15/10/2013 12.51p 12.69p 12.51p 12.69p 86215
14/10/2013 12.47p 12.53p 12.47p 12.53p 1877
11/10/2013 12.46p 13.02p 12.19p 12.45p 0
10/10/2013 12.19p 13.02p 12.19p 12.51p 0
09/10/2013 12.51p 13.02p 12.31p 12.51p 0
08/10/2013 12.51p 13.02p 12.31p 12.51p 1147
07/10/2013 12.39p 13.02p 12.31p 12.51p 9217
04/10/2013 12.31p 13.02p 12.31p 12.51p 148
03/10/2013 12.47p 13.02p 12.35p 12.51p 0
02/10/2013 12.51p 13.02p 12.35p 12.51p 0
01/10/2013 12.51p 13.02p 12.35p 12.51p 0
30/09/2013 12.51p 13.02p 12.35p 12.51p 647
27/09/2013 12.47p 13.02p 12.47p 12.51p 363
26/09/2013 12.51p 13.02p 12.51p 12.51p 0
25/09/2013 12.51p 13.02p 12.51p 12.51p 46113
24/09/2013 12.55p 13.02p 12.51p 12.51p 0
23/09/2013 13.02p 13.02p 12.51p 13.02p 0
20/09/2013 12.65p 13.02p 12.51p 13.02p 0
19/09/2013 12.84p 13.02p 12.51p 13.02p 0
18/09/2013 13.02p 13.02p 12.51p 13.02p 0
17/09/2013 13.02p 13.02p 12.51p 13.02p 13748
16/09/2013 12.78p 13.02p 12.51p 13.02p 12730
13/09/2013 12.77p 13.02p 12.51p 13.02p 37024
12/09/2013 12.90p 13.02p 12.51p 13.02p 1287
11/09/2013 13.02p 13.02p 12.51p 13.02p 0
10/09/2013 12.80p 13.02p 12.51p 13.02p 0
09/09/2013 12.80p 12.80p 12.51p 12.51p 0
06/09/2013 12.69p 12.78p 12.51p 12.51p 0
05/09/2013 12.60p 12.78p 12.51p 12.51p 9003
04/09/2013 12.64p 12.64p 12.51p 12.51p 0
03/09/2013 12.60p 12.60p 12.51p 12.51p 6380
02/09/2013 12.51p 13.31p 11.29p 12.51p 0
30/08/2013 12.55p 13.31p 11.29p 12.51p 0
29/08/2013 12.55p 13.31p 11.29p 12.51p 0
28/08/2013 12.42p 13.31p 11.29p 12.51p 506
27/08/2013 13.05p 13.31p 11.29p 12.52p 1112
23/08/2013 12.97p 13.31p 11.29p 13.05p 0
22/08/2013 13.05p 13.31p 11.29p 13.05p 0
21/08/2013 12.98p 13.31p 11.29p 13.05p 0
20/08/2013 13.08p 13.31p 11.29p 13.05p 0
19/08/2013 13.05p 13.31p 11.29p 13.05p 0
16/08/2013 13.05p 13.31p 11.29p 13.05p 0
15/08/2013 13.05p 13.31p 11.29p 13.05p 0
14/08/2013 13.05p 13.31p 11.29p 13.05p 0
13/08/2013 13.20p 13.31p 11.29p 13.05p 623
12/08/2013 13.31p 13.31p 11.29p 13.05p 4267
09/08/2013 13.28p 13.28p 11.29p 13.05p 0
08/08/2013 13.05p 13.24p 11.29p 13.05p 0
07/08/2013 13.01p 13.24p 11.29p 13.05p 0
06/08/2013 13.05p 13.24p 11.29p 13.05p 0
05/08/2013 13.24p 13.24p 11.29p 13.05p 374
02/08/2013 13.05p 13.11p 11.29p 13.05p 0
01/08/2013 12.94p 13.11p 11.29p 13.05p 0
31/07/2013 13.05p 13.11p 11.29p 13.05p 0
30/07/2013 13.05p 13.09p 11.29p 13.05p 846
29/07/2013 12.98p 13.09p 11.29p 13.05p 0
26/07/2013 13.09p 13.09p 11.29p 13.05p 0
25/07/2013 12.98p 13.06p 11.29p 13.05p 0
24/07/2013 13.05p 13.05p 11.29p 13.05p 0
23/07/2013 12.51p 13.05p 11.29p 13.05p 0
22/07/2013 12.51p 12.78p 11.29p 12.51p 0
19/07/2013 12.51p 12.78p 11.29p 12.51p 0
18/07/2013 12.63p 12.78p 11.29p 12.51p 0
17/07/2013 12.51p 12.78p 11.29p 12.51p 0
16/07/2013 12.51p 12.78p 11.29p 12.51p 0
15/07/2013 12.62p 12.78p 11.29p 12.51p 0
12/07/2013 12.67p 12.78p 11.29p 12.51p 409
11/07/2013 12.43p 12.78p 11.29p 12.51p 0
10/07/2013 12.25p 12.51p 11.29p 12.51p 0
09/07/2013 12.31p 12.31p 11.29p 12.03p 0
08/07/2013 12.07p 12.15p 11.29p 12.03p 0
05/07/2013 11.95p 12.06p 11.29p 12.03p 0
04/07/2013 11.52p 12.03p 11.29p 12.03p 0
03/07/2013 11.31p 11.55p 11.29p 11.55p 0
02/07/2013 11.55p 11.55p 11.29p 11.55p 0
01/07/2013 11.31p 11.55p 11.29p 11.55p 1176
28/06/2013 11.48p 11.55p 11.29p 11.55p 84
27/06/2013 11.55p 11.56p 11.32p 11.55p 0
26/06/2013 11.39p 11.55p 11.32p 11.55p 0
25/06/2013 11.34p 11.55p 11.32p 11.55p 252
24/06/2013 12.10p 12.10p 11.14p 11.55p 6086
21/06/2013 12.10p 12.18p 11.80p 11.80p 0
20/06/2013 12.18p 12.18p 11.80p 12.10p 331
19/06/2013 12.19p 12.45p 12.10p 12.10p 0
18/06/2013 12.10p 12.45p 12.10p 12.10p 0
17/06/2013 12.45p 12.45p 12.10p 12.10p 16433
14/06/2013 12.25p 12.25p 11.98p 12.10p 0
13/06/2013 11.98p 12.10p 11.98p 12.10p 283
12/06/2013 12.00p 12.23p 12.00p 12.10p 927
11/06/2013 12.32p 12.32p 12.03p 12.10p 85815
10/06/2013 12.10p 12.38p 12.04p 12.10p 0
07/06/2013 12.04p 12.38p 12.04p 12.10p 0
06/06/2013 12.35p 12.38p 12.10p 12.10p 252
05/06/2013 12.46p 12.60p 12.31p 12.60p 2541
04/06/2013 12.51p 13.15p 12.47p 12.60p 0
03/06/2013 13.15p 13.15p 12.47p 12.60p 7824
31/05/2013 12.90p 13.15p 12.63p 13.15p 16386
30/05/2013 13.15p 13.15p 12.85p 13.15p 0
29/05/2013 13.15p 13.15p 12.85p 13.15p 3888
28/05/2013 13.15p 13.15p 13.06p 13.15p 0

*Close Price adjusted for both dividends and splits