Aallon Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.040 | 8.040 | 7.960 | 8.040 | 7.658 | 1,370 |
| 2024-05-28 | 8.020 | 8.060 | 8.000 | 8.040 | 7.658 | 3,291 |
| 2024-05-27 | 8.000 | 8.060 | 8.000 | 8.040 | 7.658 | 4,543 |
| 2024-05-24 | 8.100 | 8.120 | 8.020 | 8.060 | 7.677 | 2,409 |
| 2024-05-23 | 8.120 | 8.120 | 8.040 | 8.100 | 7.715 | 1,189 |
| 2024-05-22 | 8.040 | 8.080 | 8.040 | 8.040 | 7.658 | 1,303 |
| 2024-05-21 | 8.000 | 8.120 | 8.000 | 8.080 | 7.696 | 2,776 |
| 2024-05-20 | 8.020 | 8.060 | 8.020 | 8.020 | 7.639 | 1,853 |
| 2024-05-17 | 8.160 | 8.160 | 8.000 | 8.020 | 7.639 | 4,666 |
| 2024-05-16 | 8.060 | 8.080 | 8.000 | 8.080 | 7.696 | 6,367 |
| 2024-05-15 | 8.100 | 8.180 | 8.000 | 8.060 | 7.677 | 5,755 |
| 2024-05-14 | 8.080 | 8.140 | 7.980 | 8.100 | 7.715 | 2,364 |
| 2024-05-13 | 8.000 | 8.180 | 8.000 | 8.000 | 7.620 | 18,082 |
| 2024-05-10 | 8.100 | 8.160 | 7.960 | 8.000 | 7.620 | 6,294 |
| 2024-05-08 | 8.180 | 8.180 | 8.060 | 8.080 | 7.696 | 7,979 |
| 2024-05-07 | 8.160 | 8.180 | 8.080 | 8.080 | 7.696 | 1,920 |
| 2024-05-06 | 8.140 | 8.160 | 8.100 | 8.160 | 7.772 | 3,155 |
| 2024-05-03 | 8.200 | 8.220 | 8.100 | 8.220 | 7.829 | 8,376 |
| 2024-05-02 | 8.300 | 8.300 | 8.080 | 8.200 | 7.810 | 5,032 |
| 2024-04-30 | 8.120 | 8.200 | 8.120 | 8.200 | 7.810 | 408 |
| 2024-04-29 | 8.220 | 8.220 | 8.040 | 8.120 | 7.734 | 1,646 |
| 2024-04-26 | 8.160 | 8.160 | 8.100 | 8.120 | 7.734 | 1,374 |
| 2024-04-25 | 8.180 | 8.240 | 8.120 | 8.120 | 7.734 | 1,567 |
| 2024-04-24 | 8.240 | 8.300 | 8.200 | 8.280 | 7.886 | 3,911 |
| 2024-04-23 | 8.240 | 8.260 | 8.200 | 8.200 | 7.810 | 1,193 |
| 2024-04-22 | 8.180 | 8.220 | 8.180 | 8.220 | 7.829 | 250 |
| 2024-04-19 | 8.220 | 8.280 | 8.180 | 8.280 | 7.886 | 96 |
| 2024-04-18 | 8.220 | 8.280 | 8.180 | 8.220 | 7.829 | 816 |
| 2024-04-17 | 8.400 | 8.400 | 8.220 | 8.260 | 7.867 | 2,017 |
| 2024-04-16 | 8.240 | 8.320 | 8.160 | 8.280 | 7.886 | 2,826 |
| 2024-04-15 | 8.240 | 8.240 | 8.200 | 8.240 | 7.848 | 1,992 |
| 2024-04-12 | 8.240 | 8.300 | 8.200 | 8.240 | 7.848 | 1,157 |
| 2024-04-11 | 8.240 | 8.380 | 8.220 | 8.220 | 7.829 | 1,743 |
| 2024-04-10 | 8.260 | 8.260 | 8.160 | 8.220 | 7.829 | 5,306 |
| 2024-04-09 | 8.300 | 8.300 | 8.180 | 8.300 | 7.905 | 3,858 |
| 2024-04-08 | 8.340 | 8.380 | 8.280 | 8.380 | 7.981 | 866 |
| 2024-04-05 | 8.240 | 8.340 | 8.240 | 8.340 | 7.943 | 593 |
| 2024-04-04 | 8.340 | 8.340 | 8.240 | 8.240 | 7.848 | 4,014 |
| 2024-04-03 | 8.380 | 8.400 | 8.320 | 8.320 | 7.924 | 2,405 |
| 2024-04-02 | 8.400 | 8.400 | 8.280 | 8.280 | 7.886 | 2,031 |
| 2024-03-28 | 8.380 | 8.400 | 8.260 | 8.340 | 7.943 | 1,907 |
| 2024-03-27 | 8.280 | 8.380 | 8.280 | 8.380 | 7.981 | 1,251 |
| 2024-03-26 | 8.200 | 8.280 | 8.200 | 8.280 | 7.886 | 428 |
| 2024-03-25 | 8.280 | 8.280 | 8.140 | 8.280 | 7.886 | 3,095 |
| 2024-03-22 | 8.400 | 8.400 | 8.260 | 8.280 | 7.886 | 2,344 |
| 2024-03-21 | 8.480 | 8.480 | 8.240 | 8.360 | 7.962 | 1,850 |
| 2024-03-20 | 8.400 | 8.540 | 8.320 | 8.540 | 7.924 | 775 |
| 2024-03-19 | 8.500 | 8.500 | 8.240 | 8.400 | 7.794 | 3,826 |
| 2024-03-18 | 8.540 | 8.540 | 8.260 | 8.500 | 7.887 | 520 |
| 2024-03-15 | 8.500 | 8.560 | 8.400 | 8.500 | 7.887 | 1,363 |
| 2024-03-14 | 8.600 | 8.600 | 8.560 | 8.560 | 7.943 | 402 |
| 2024-03-13 | 8.700 | 8.700 | 8.560 | 8.560 | 7.943 | 88 |
| 2024-03-12 | 8.400 | 8.700 | 8.400 | 8.700 | 8.073 | 33,335 |
| 2024-03-11 | 8.500 | 8.500 | 8.380 | 8.480 | 7.869 | 993 |
| 2024-03-08 | 8.700 | 8.700 | 8.440 | 8.600 | 7.980 | 428 |
| 2024-03-07 | 8.640 | 8.740 | 8.480 | 8.740 | 8.110 | 1,803 |
| 2024-03-06 | 8.740 | 8.840 | 8.720 | 8.720 | 8.091 | 22,432 |
| 2024-03-05 | 8.600 | 8.900 | 8.600 | 8.740 | 8.110 | 3,455 |
| 2024-03-04 | 8.640 | 8.700 | 8.500 | 8.580 | 7.961 | 2,864 |
| 2024-03-01 | 8.760 | 8.880 | 8.520 | 8.700 | 8.073 | 4,086 |
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.