Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.400	10.500	10.150	10.250	9.511	1,444
2023-09-07	10.350	10.450	10.300	10.400	9.650	5,313
2023-09-06	10.250	10.450	10.250	10.450	9.697	512
2023-09-05	10.300	10.500	10.300	10.400	9.650	2,441
2023-09-04	10.100	10.500	10.100	10.450	9.697	8,264
2023-09-01	10.300	10.300	10.050	10.100	9.372	698
2023-08-31	10.200	10.300	10.200	10.250	9.511	174
2023-08-30	10.150	10.300	10.150	10.300	9.557	1,141
2023-08-29	10.150	10.150	10.050	10.100	9.372	243
2023-08-28	10.100	10.150	10.050	10.150	9.418	1,150
2023-08-25	10.200	10.200	10.150	10.150	9.418	65
2023-08-24	10.150	10.150	10.150	10.150	9.418	294
2023-08-23	10.150	10.150	10.150	10.150	9.418	786
2023-08-22	10.200	10.250	10.150	10.150	9.418	1,158
2023-08-21	10.200	10.300	10.200	10.200	9.465	1,148
2023-08-18	10.250	10.300	10.150	10.300	9.557	2,308
2023-08-17	10.450	10.450	10.250	10.250	9.511	21,991
2023-08-16	10.400	10.450	10.250	10.450	9.697	5,980
2023-08-15	9.980	10.250	9.980	10.200	9.465	5,384
2023-08-14	10.050	10.050	9.920	9.920	9.205	2,300
2023-08-11	9.980	10.050	9.940	9.940	9.223	1,819
2023-08-10	9.980	10.000	9.980	10.000	9.279	1,300
2023-08-09	9.980	10.000	9.880	9.980	9.261	2,189
2023-08-08	9.980	10.000	9.880	10.000	9.279	1,899
2023-08-07	9.980	10.000	9.980	9.980	9.261	1,478
2023-08-04	10.000	10.000	9.880	9.880	9.168	408
2023-08-03	9.940	10.000	9.940	10.000	9.279	2,684
2023-08-02	10.000	10.000	9.940	10.000	9.279	1,417
2023-08-01	10.000	10.150	10.000	10.000	9.279	508
2023-07-31	10.100	10.100	9.920	10.000	9.279	1,496
2023-07-28	10.050	10.100	10.050	10.050	9.325	910
2023-07-27	10.150	10.150	10.050	10.100	9.372	1,074
2023-07-26	10.150	10.200	10.150	10.150	9.418	215
2023-07-25	10.100	10.300	10.100	10.150	9.418	752
2023-07-24	10.150	10.250	9.820	10.200	9.465	4,002
2023-07-21	10.100	10.150	10.100	10.150	9.418	1,402
2023-07-20	10.300	10.300	10.300	10.300	9.557	985
2023-07-19	10.350	10.500	10.100	10.250	9.511	5,015
2023-07-18	10.300	10.300	10.150	10.300	9.557	2,443
2023-07-17	10.400	10.450	10.200	10.300	9.557	1,529
2023-07-14	10.500	10.500	10.300	10.300	9.557	491
2023-07-13	10.500	10.500	10.400	10.400	9.650	64
2023-07-12	10.400	10.500	10.400	10.500	9.743	29
2023-07-11	10.600	10.600	10.450	10.450	9.697	458
2023-07-10	10.700	10.700	10.700	10.700	9.929	1,641
2023-07-07	10.700	10.700	10.700	10.700	9.929	772
2023-07-06	10.500	10.700	10.500	10.700	9.929	354
2023-07-05	10.700	10.700	10.700	10.700	9.929	113
2023-07-04	10.550	10.750	10.500	10.600	9.836	4,302
2023-07-03	10.250	10.600	10.250	10.550	9.789	873
2023-06-30	10.400	10.450	10.350	10.400	9.650	547
2023-06-29	10.350	10.400	10.350	10.400	9.650	1,640
2023-06-28	10.400	10.500	10.300	10.350	9.604	1,958
2023-06-27	10.600	10.600	10.250	10.500	9.743	103
2023-06-26	10.550	10.600	10.550	10.600	9.836	636
2023-06-22	10.650	10.650	10.400	10.650	9.882	3,479
2023-06-21	10.750	10.750	10.500	10.700	9.929	4,245
2023-06-20	10.650	10.650	10.250	10.650	9.882	1,462
2023-06-19	10.650	10.650	10.450	10.650	9.882	1,807
2023-06-16	10.250	10.650	10.150	10.650	9.882	5,264

← NewerPage 14 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.