Aallon Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	8.740	8.980	8.720	8.800	8.166	4,610
2024-02-28	8.800	9.000	8.700	8.740	8.110	2,513
2024-02-27	8.600	9.000	8.580	8.780	8.147	3,329
2024-02-26	8.640	8.640	8.480	8.480	7.869	3,007
2024-02-23	8.480	8.640	8.480	8.640	8.017	1,589
2024-02-22	8.260	8.620	8.260	8.480	7.869	5,028
2024-02-21	8.260	8.300	8.100	8.260	7.665	5,193
2024-02-20	8.320	8.540	8.200	8.200	7.609	17,253
2024-02-19	8.640	8.680	8.200	8.340	7.739	10,276
2024-02-16	9.040	9.080	8.540	8.620	7.999	25,120
2024-02-15	9.220	9.400	8.940	9.200	8.537	27,630
2024-02-14	10.200	10.200	10.050	10.200	9.465	1,721
2024-02-13	10.250	10.300	10.150	10.200	9.465	1,783
2024-02-12	10.300	10.350	10.200	10.350	9.604	1,034
2024-02-09	10.350	10.350	10.250	10.300	9.557	1,296
2024-02-08	10.400	10.400	10.050	10.350	9.604	1,222
2024-02-07	10.550	10.550	10.450	10.450	9.697	168
2024-02-06	10.600	10.600	10.450	10.550	9.789	1,354
2024-02-05	10.600	10.600	10.500	10.600	9.836	1,623
2024-02-02	10.550	10.600	10.550	10.600	9.836	846
2024-02-01	10.600	10.600	10.400	10.450	9.697	1,195
2024-01-31	10.450	10.600	10.450	10.600	9.836	443
2024-01-30	10.500	10.650	10.500	10.650	9.882	1,013
2024-01-29	10.350	10.600	10.350	10.600	9.836	22
2024-01-26	10.500	10.650	10.450	10.450	9.697	454
2024-01-25	10.400	10.500	10.350	10.500	9.743	616
2024-01-24	10.500	10.650	10.400	10.400	9.650	2,794
2024-01-23	10.700	10.700	10.400	10.500	9.743	2,052
2024-01-22	10.500	10.500	10.300	10.450	9.697	178
2024-01-19	10.500	10.600	10.200	10.350	9.604	2,273
2024-01-18	10.500	10.500	10.500	10.500	9.743	422
2024-01-17	10.350	10.500	10.350	10.500	9.743	594
2024-01-16	10.400	10.400	10.400	10.400	9.650	8
2024-01-15	10.550	10.550	10.400	10.400	9.650	646
2024-01-12	10.550	10.750	10.350	10.400	9.650	1,416
2024-01-11	10.750	10.800	10.550	10.550	9.789	1,222
2024-01-10	10.600	10.700	10.600	10.600	9.836	1,655
2024-01-09	10.450	10.550	10.400	10.550	9.789	1,262
2024-01-08	10.600	10.600	10.500	10.500	9.743	998
2024-01-05	10.450	10.650	10.450	10.550	9.789	576
2024-01-04	10.500	10.650	10.250	10.450	9.697	4,117
2024-01-03	10.700	10.800	10.550	10.700	9.929	881
2024-01-02	10.900	10.900	10.550	10.700	9.929	1,931
2023-12-29	10.600	10.700	10.550	10.550	9.789	1,315
2023-12-28	10.500	10.700	10.500	10.700	9.929	2,042
2023-12-27	10.700	10.700	10.450	10.500	9.743	2,773
2023-12-22	10.250	10.650	10.200	10.650	9.882	6,241
2023-12-21	10.150	10.400	10.150	10.200	9.465	3,753
2023-12-20	10.050	10.200	10.050	10.150	9.418	1,528
2023-12-19	9.840	10.200	9.840	10.000	9.279	2,867
2023-12-18	10.000	10.150	9.840	9.840	9.131	3,940
2023-12-15	9.940	10.150	9.800	10.000	9.279	7,874
2023-12-14	9.820	9.980	9.740	9.880	9.168	10,054
2023-12-13	9.720	9.780	9.720	9.780	9.075	301
2023-12-12	9.940	9.940	9.820	9.840	9.131	3,044
2023-12-11	10.000	10.000	9.860	9.920	9.205	1,645
2023-12-08	9.760	9.900	9.760	9.900	9.186	722
2023-12-07	9.620	9.860	9.620	9.760	9.056	434
2023-12-05	9.620	9.800	9.600	9.780	9.075	1,717
2023-12-04	9.680	9.680	9.580	9.680	8.982	2,790

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.