Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.300	10.300	10.200	10.250	9.319	3,167
2022-12-20	10.200	10.350	10.200	10.250	9.319	1,141
2022-12-19	10.400	10.400	10.250	10.250	9.319	3,275
2022-12-16	10.500	10.550	10.400	10.400	9.455	1,899
2022-12-15	10.600	10.600	10.450	10.450	9.501	1,101
2022-12-14	10.450	10.600	10.450	10.600	9.637	105
2022-12-13	10.650	10.650	10.500	10.500	9.546	1,847
2022-12-12	10.650	10.750	10.600	10.600	9.637	521
2022-12-09	10.650	10.700	10.550	10.650	9.683	2,124
2022-12-08	10.800	10.800	10.650	10.750	9.774	760
2022-12-07	10.850	10.900	10.800	10.900	9.910	2,738
2022-12-05	10.500	10.850	10.400	10.850	9.865	6,366
2022-12-02	10.200	10.500	10.150	10.500	9.546	7,186
2022-12-01	9.800	10.000	9.700	10.000	9.092	4,778
2022-11-30	9.600	9.800	9.600	9.700	8.819	1,662
2022-11-29	9.680	9.740	9.560	9.560	8.692	488
2022-11-28	9.740	10.000	9.680	9.680	8.801	1,629
2022-11-25	9.620	9.620	9.620	9.620	8.746	80
2022-11-24	9.620	9.620	9.620	9.620	8.746	180
2022-11-23	9.700	9.700	9.640	9.640	8.764	402
2022-11-22	9.740	9.740	9.740	9.740	8.855	101
2022-11-21	9.880	9.980	9.740	9.840	8.946	6,804
2022-11-18	9.860	9.920	9.740	9.880	8.983	6,224
2022-11-17	9.760	9.760	9.680	9.760	8.874	1,004
2022-11-16	9.920	9.920	9.760	9.880	8.983	1,890
2022-11-15	9.800	9.900	9.800	9.800	8.910	311
2022-11-14	9.680	9.700	9.680	9.700	8.819	213
2022-11-11	9.520	9.860	9.520	9.600	8.728	5,899
2022-11-10	9.460	9.780	9.380	9.500	8.637	3,318
2022-11-09	9.540	9.540	9.440	9.520	8.655	1,745
2022-11-08	9.600	9.720	9.580	9.600	8.728	1,587
2022-11-07	9.480	9.500	9.380	9.440	8.583	1,053
2022-11-04	9.500	9.500	9.500	9.500	8.637	1,005
2022-11-03	9.640	9.760	9.460	9.480	8.619	3,524
2022-11-02	9.360	9.620	9.360	9.500	8.637	3,945
2022-11-01	9.300	9.300	9.200	9.200	8.364	901
2022-10-31	9.300	9.300	9.060	9.060	8.237	1,799
2022-10-28	9.320	9.320	9.200	9.200	8.364	11
2022-10-27	9.280	9.280	9.180	9.200	8.364	494
2022-10-26	9.300	9.300	9.200	9.200	8.364	720
2022-10-25	9.340	9.340	9.260	9.260	8.419	896
2022-10-24	9.380	9.420	9.340	9.340	8.492	645
2022-10-21	9.300	9.300	9.300	9.300	8.455	5
2022-10-20	9.300	9.300	9.300	9.300	8.455	10
2022-10-19	9.420	9.520	9.260	9.260	8.419	7,726
2022-10-18	9.420	9.680	9.160	9.340	8.492	9,104
2022-10-17	9.300	9.480	9.240	9.480	8.619	3,824
2022-10-14	9.380	9.380	9.340	9.340	8.492	552
2022-10-13	9.300	9.380	9.300	9.380	8.528	326
2022-10-12	9.140	9.380	9.140	9.340	8.492	772
2022-10-11	9.200	9.200	9.200	9.200	8.364	341
2022-10-10	9.240	9.340	9.100	9.220	8.383	5,014
2022-10-07	9.200	9.300	9.140	9.180	8.346	1,729
2022-10-06	9.180	9.260	9.160	9.180	8.346	1,130
2022-10-05	9.320	9.320	9.180	9.180	8.346	1,378
2022-10-04	9.300	9.360	9.140	9.300	8.455	1,959
2022-10-03	9.220	9.300	9.140	9.300	8.455	1,392
2022-09-30	9.360	9.360	9.020	9.220	8.383	3,760
2022-09-29	9.480	9.480	9.140	9.360	8.510	669
2022-09-28	9.640	9.640	9.340	9.340	8.492	2,189

← NewerPage 17 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.