Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.700	9.700	9.640	9.680	8.982	288
2023-11-30	9.660	9.740	9.580	9.700	9.001	5,121
2023-11-29	9.780	9.780	9.560	9.600	8.908	4,917
2023-11-28	9.700	9.700	9.620	9.620	8.926	522
2023-11-27	9.660	9.700	9.560	9.700	9.001	3,132
2023-11-24	9.600	9.680	9.520	9.640	8.945	2,857
2023-11-23	9.740	9.840	9.520	9.700	9.001	6,598
2023-11-22	9.740	9.740	9.700	9.740	9.038	649
2023-11-21	9.860	9.860	9.800	9.800	9.094	2,074
2023-11-20	9.840	9.880	9.700	9.880	9.168	2,265
2023-11-17	9.820	9.880	9.800	9.840	9.131	1,670
2023-11-16	9.880	9.960	9.820	9.960	9.242	1,301
2023-11-15	9.920	9.980	9.840	9.860	9.149	2,804
2023-11-14	9.900	10.000	9.820	9.940	9.223	4,025
2023-11-13	9.800	9.820	9.800	9.820	9.112	1,016
2023-11-10	9.420	9.800	9.420	9.800	9.094	2,686
2023-11-09	9.840	9.900	9.800	9.800	9.094	1,310
2023-11-08	9.800	9.820	9.660	9.820	9.112	2,609
2023-11-07	9.800	9.800	9.780	9.780	9.075	45
2023-11-06	9.900	9.900	9.700	9.840	9.131	1,664
2023-11-03	9.900	9.900	9.900	9.900	9.186	123
2023-11-02	9.900	9.980	9.900	9.900	9.186	1,142
2023-11-01	9.840	9.860	9.800	9.860	9.149	2,534
2023-10-31	9.900	9.900	9.900	9.900	9.186	649
2023-10-30	9.760	9.920	9.760	9.760	9.056	1,392
2023-10-27	9.540	9.760	9.540	9.700	9.001	1,939
2023-10-26	9.600	9.680	9.460	9.660	8.964	4,918
2023-10-25	9.900	9.900	9.720	9.720	9.019	157
2023-10-24	9.700	9.900	9.600	9.900	9.186	1,379
2023-10-23	9.940	9.940	9.600	9.780	9.075	880
2023-10-20	9.700	10.000	9.700	9.940	9.223	405
2023-10-19	9.720	9.940	9.700	9.940	9.223	1,145
2023-10-18	9.980	10.100	9.620	9.800	9.094	3,894
2023-10-17	10.200	10.300	9.900	9.900	9.186	2,001
2023-10-16	10.250	10.300	10.200	10.200	9.465	1,467
2023-10-13	10.200	10.300	10.050	10.200	9.465	2,466
2023-10-12	10.300	10.300	10.100	10.100	9.372	1,318
2023-10-11	10.200	10.300	10.200	10.250	9.511	673
2023-10-10	10.050	10.300	9.900	10.200	9.465	3,687
2023-10-09	10.000	10.350	9.900	10.350	9.604	3,488
2023-10-06	10.250	10.250	10.050	10.100	9.372	1,870
2023-10-05	10.250	10.400	10.200	10.300	9.557	1,672
2023-10-04	10.250	10.300	10.150	10.250	9.511	882
2023-10-03	10.250	10.350	10.200	10.250	9.511	1,103
2023-10-02	10.400	10.400	10.100	10.100	9.372	1,594
2023-09-29	10.400	10.450	10.350	10.400	9.650	653
2023-09-28	10.200	10.250	10.200	10.250	9.511	181
2023-09-27	10.300	10.300	10.050	10.150	9.418	2,823
2023-09-26	10.350	10.450	10.350	10.350	9.604	831
2023-09-25	10.350	10.400	10.250	10.350	9.604	1,242
2023-09-22	10.400	10.400	10.400	10.400	9.650	1,097
2023-09-21	10.450	10.450	10.350	10.350	9.604	494
2023-09-20	10.350	10.350	10.200	10.300	9.557	1,411
2023-09-19	10.400	10.400	10.350	10.350	9.604	650
2023-09-18	10.300	10.400	10.200	10.350	9.604	474
2023-09-15	10.300	10.500	10.300	10.350	9.604	490
2023-09-14	10.450	10.450	10.300	10.300	9.557	367
2023-09-13	10.350	10.450	10.350	10.450	9.697	1,460
2023-09-12	10.400	10.500	10.300	10.350	9.604	1,047
2023-09-11	10.250	10.500	10.250	10.400	9.650	1,805

← NewerPage 13 of 22 · 1,261 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.