Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.450	10.450	10.150	10.250	9.511	2,689
2023-06-14	10.250	10.450	10.250	10.350	9.604	1,729
2023-06-13	10.350	10.350	10.200	10.200	9.465	296
2023-06-12	10.300	10.300	10.300	10.300	9.557	96
2023-06-09	10.200	10.200	10.100	10.200	9.465	862
2023-06-08	10.250	10.250	10.150	10.200	9.465	1,657
2023-06-07	10.300	10.300	10.150	10.250	9.511	46,015
2023-06-06	10.150	10.400	10.150	10.400	9.650	1,266
2023-06-05	10.250	10.300	10.150	10.250	9.511	1,977
2023-06-02	10.400	10.400	10.350	10.350	9.604	314
2023-06-01	10.500	10.550	10.200	10.250	9.511	1,485
2023-05-31	10.350	10.350	10.200	10.350	9.604	54
2023-05-30	10.350	10.350	10.200	10.250	9.511	932
2023-05-29	10.350	10.350	10.250	10.250	9.511	550
2023-05-26	10.250	10.350	10.250	10.350	9.604	730
2023-05-25	10.250	10.250	10.250	10.250	9.511	0
2023-05-24	10.250	10.300	10.200	10.250	9.511	1,418
2023-05-23	10.400	10.400	10.250	10.300	9.557	260
2023-05-22	10.200	10.400	10.150	10.400	9.650	703
2023-05-19	10.300	10.350	10.300	10.350	9.604	1,677
2023-05-17	10.300	10.300	10.150	10.300	9.557	217
2023-05-16	10.200	10.350	10.200	10.300	9.557	1,503
2023-05-15	10.250	10.300	10.100	10.300	9.557	2,243
2023-05-12	10.250	10.400	10.200	10.400	9.650	887
2023-05-11	10.250	10.400	10.250	10.350	9.604	385
2023-05-10	10.350	10.350	10.250	10.350	9.604	1,387
2023-05-09	10.400	10.400	10.250	10.350	9.604	935
2023-05-08	10.400	10.450	10.300	10.400	9.650	1,628
2023-05-05	10.550	10.550	10.300	10.350	9.604	2,190
2023-05-04	10.500	10.550	10.450	10.550	9.789	397
2023-05-03	10.350	10.350	10.350	10.350	9.604	596
2023-05-02	10.350	10.500	10.250	10.350	9.604	4,073
2023-04-28	10.400	10.850	10.250	10.400	9.650	10,586
2023-04-27	10.400	10.450	10.350	10.450	9.697	820
2023-04-26	10.400	10.450	10.350	10.400	9.650	2,683
2023-04-25	10.500	10.550	10.350	10.400	9.650	823
2023-04-24	10.600	10.600	10.350	10.400	9.650	2,096
2023-04-21	10.700	10.700	10.500	10.600	9.836	977
2023-04-20	10.700	10.700	10.500	10.600	9.836	774
2023-04-19	10.500	10.600	10.450	10.600	9.836	685
2023-04-18	10.500	10.600	10.350	10.500	9.743	1,653
2023-04-17	10.500	10.700	10.500	10.700	9.929	1,352
2023-04-14	10.700	10.700	10.550	10.700	9.929	1,360
2023-04-13	11.000	11.000	10.700	10.800	10.021	396
2023-04-12	10.550	10.800	10.500	10.600	9.836	3,048
2023-04-11	10.500	10.750	10.500	10.750	9.975	609
2023-04-06	10.700	10.700	10.400	10.550	9.789	1,311
2023-04-05	10.700	10.750	10.700	10.700	9.929	215
2023-04-04	10.800	10.850	10.700	10.700	9.929	179
2023-04-03	10.600	10.700	10.600	10.700	9.929	15
2023-03-31	10.600	10.800	10.600	10.700	9.929	556
2023-03-30	10.300	10.600	10.300	10.600	9.836	1,712
2023-03-29	10.350	10.450	10.250	10.250	9.511	1,183
2023-03-28	10.400	10.400	10.300	10.350	9.604	1,077
2023-03-27	10.450	10.450	10.400	10.450	9.697	92
2023-03-24	10.400	10.500	10.400	10.450	9.697	154
2023-03-23	10.450	10.550	10.400	10.400	9.455	825
2023-03-22	10.500	10.500	10.500	10.500	9.546	50
2023-03-21	10.450	10.650	10.450	10.650	9.683	1,122
2023-03-20	10.700	10.700	10.350	10.450	9.501	1,834

← NewerPage 15 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.