Aallon Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.780 | 8.780 | 8.740 | 8.740 | 8.324 | 866 |
| 2024-08-20 | 8.780 | 8.800 | 8.760 | 8.760 | 8.343 | 762 |
| 2024-08-19 | 8.800 | 8.920 | 8.560 | 8.800 | 8.382 | 4,057 |
| 2024-08-16 | 8.800 | 8.900 | 8.800 | 8.800 | 8.382 | 5,603 |
| 2024-08-15 | 8.640 | 8.800 | 8.500 | 8.700 | 8.286 | 5,035 |
| 2024-08-14 | 8.400 | 8.780 | 8.400 | 8.700 | 8.286 | 10,995 |
| 2024-08-13 | 8.260 | 8.280 | 8.180 | 8.180 | 7.791 | 1,932 |
| 2024-08-12 | 8.180 | 8.180 | 8.040 | 8.180 | 7.791 | 3,930 |
| 2024-08-09 | 8.240 | 8.260 | 8.160 | 8.260 | 7.867 | 2,209 |
| 2024-08-08 | 8.180 | 8.300 | 8.080 | 8.080 | 7.696 | 3,959 |
| 2024-08-07 | 8.040 | 8.200 | 7.900 | 8.040 | 7.658 | 1,458 |
| 2024-08-06 | 7.800 | 8.000 | 7.800 | 8.000 | 7.620 | 2,588 |
| 2024-08-05 | 7.560 | 7.900 | 7.560 | 7.820 | 7.448 | 3,824 |
| 2024-08-02 | 7.960 | 8.000 | 7.880 | 7.960 | 7.581 | 2,716 |
| 2024-08-01 | 8.080 | 8.080 | 7.940 | 7.940 | 7.562 | 2,320 |
| 2024-07-31 | 8.040 | 8.100 | 8.040 | 8.080 | 7.696 | 391 |
| 2024-07-30 | 8.080 | 8.100 | 8.040 | 8.060 | 7.677 | 1,589 |
| 2024-07-29 | 7.980 | 8.080 | 7.960 | 7.960 | 7.581 | 2,420 |
| 2024-07-26 | 7.900 | 7.940 | 7.800 | 7.940 | 7.562 | 2,929 |
| 2024-07-25 | 8.000 | 8.000 | 7.880 | 7.920 | 7.543 | 2,900 |
| 2024-07-24 | 8.100 | 8.120 | 7.960 | 7.960 | 7.581 | 3,452 |
| 2024-07-23 | 8.080 | 8.220 | 8.020 | 8.100 | 7.715 | 914 |
| 2024-07-22 | 8.100 | 8.100 | 7.960 | 7.980 | 7.601 | 2,806 |
| 2024-07-19 | 8.240 | 8.300 | 8.020 | 8.040 | 7.658 | 3,577 |
| 2024-07-18 | 8.200 | 8.300 | 8.180 | 8.180 | 7.791 | 3,293 |
| 2024-07-17 | 8.120 | 8.160 | 8.120 | 8.160 | 7.772 | 2,255 |
| 2024-07-16 | 8.020 | 8.100 | 8.000 | 8.000 | 7.620 | 166 |
| 2024-07-15 | 8.120 | 8.120 | 8.040 | 8.040 | 7.658 | 824 |
| 2024-07-12 | 8.100 | 8.120 | 8.100 | 8.100 | 7.715 | 1,930 |
| 2024-07-11 | 8.100 | 8.120 | 8.100 | 8.120 | 7.734 | 1,357 |
| 2024-07-10 | 8.080 | 8.100 | 8.060 | 8.100 | 7.715 | 2,573 |
| 2024-07-09 | 8.120 | 8.120 | 8.060 | 8.100 | 7.715 | 3,624 |
| 2024-07-08 | 8.140 | 8.140 | 8.040 | 8.120 | 7.734 | 495 |
| 2024-07-05 | 8.100 | 8.140 | 8.020 | 8.140 | 7.753 | 3,183 |
| 2024-07-04 | 8.120 | 8.120 | 8.120 | 8.120 | 7.734 | 1,050 |
| 2024-07-03 | 8.120 | 8.120 | 8.120 | 8.120 | 7.734 | 100 |
| 2024-07-02 | 8.100 | 8.140 | 8.060 | 8.100 | 7.715 | 5,053 |
| 2024-07-01 | 8.140 | 8.140 | 8.060 | 8.120 | 7.734 | 343 |
| 2024-06-28 | 8.060 | 8.140 | 8.060 | 8.140 | 7.753 | 3,251 |
| 2024-06-27 | 8.000 | 8.020 | 8.000 | 8.020 | 7.639 | 159 |
| 2024-06-26 | 8.000 | 8.100 | 8.000 | 8.060 | 7.677 | 3,432 |
| 2024-06-25 | 8.060 | 8.100 | 8.020 | 8.020 | 7.639 | 4,150 |
| 2024-06-24 | 8.000 | 8.020 | 7.980 | 8.000 | 7.620 | 2,842 |
| 2024-06-20 | 8.000 | 8.060 | 7.940 | 8.000 | 7.620 | 2,968 |
| 2024-06-19 | 8.020 | 8.100 | 8.020 | 8.020 | 7.639 | 2,094 |
| 2024-06-18 | 7.960 | 8.060 | 7.960 | 8.060 | 7.677 | 781 |
| 2024-06-17 | 8.000 | 8.100 | 8.000 | 8.020 | 7.639 | 301 |
| 2024-06-14 | 8.060 | 8.120 | 8.060 | 8.100 | 7.715 | 2,148 |
| 2024-06-13 | 8.060 | 8.080 | 8.060 | 8.060 | 7.677 | 1,110 |
| 2024-06-12 | 7.980 | 8.020 | 7.980 | 8.020 | 7.639 | 1,786 |
| 2024-06-11 | 8.000 | 8.120 | 7.920 | 8.020 | 7.639 | 6,252 |
| 2024-06-10 | 8.040 | 8.100 | 7.980 | 8.000 | 7.620 | 2,293 |
| 2024-06-07 | 8.060 | 8.080 | 8.000 | 8.020 | 7.639 | 2,856 |
| 2024-06-06 | 8.040 | 8.100 | 8.000 | 8.000 | 7.620 | 1,813 |
| 2024-06-05 | 8.100 | 8.140 | 8.080 | 8.080 | 7.696 | 1,295 |
| 2024-06-04 | 8.100 | 8.220 | 7.980 | 8.120 | 7.734 | 11,440 |
| 2024-06-03 | 8.000 | 8.100 | 7.960 | 8.100 | 7.715 | 4,733 |
| 2024-05-31 | 8.000 | 8.060 | 7.960 | 8.000 | 7.620 | 4,469 |
| 2024-05-30 | 8.020 | 8.020 | 7.980 | 8.000 | 7.620 | 3,956 |
| 2024-05-29 | 8.040 | 8.040 | 7.960 | 8.040 | 7.658 | 1,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.2400 EUR |
| 2025-03-19 | 0.2300 EUR |
| 2024-03-21 | 0.2200 EUR |
| 2023-03-24 | 0.2100 EUR |
| 2022-03-21 | 0.2000 EUR |
| 2021-03-19 | 0.1900 EUR |
| 2020-06-11 | 0.1800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.