Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.640	9.640	9.340	9.340	8.492	2,189
2022-09-27	9.600	9.600	9.540	9.580	8.710	618
2022-09-26	9.440	9.600	9.440	9.460	8.601	1,651
2022-09-23	9.520	9.600	9.400	9.480	8.619	1,898
2022-09-22	9.700	9.700	9.520	9.520	8.655	1,085
2022-09-21	9.740	9.800	9.640	9.640	8.764	6,199
2022-09-20	9.840	9.840	9.800	9.820	8.928	294
2022-09-19	9.700	9.900	9.700	9.800	8.910	1,062
2022-09-16	9.980	10.000	9.900	9.920	9.019	5,863
2022-09-15	10.100	10.100	9.920	9.920	9.019	537
2022-09-14	9.960	9.960	9.940	9.940	9.037	1,020
2022-09-13	10.000	10.000	9.920	9.940	9.037	698
2022-09-12	9.980	10.000	9.880	10.000	9.092	2,269
2022-09-09	10.000	10.000	9.880	9.900	9.001	1,398
2022-09-08	9.820	9.820	9.820	9.820	8.928	135
2022-09-07	9.860	9.860	9.860	9.860	8.964	435
2022-09-06	9.860	9.920	9.860	9.880	8.983	907
2022-09-05	9.820	9.980	9.780	9.780	8.892	2,019
2022-09-02	10.000	10.000	9.940	9.980	9.074	160
2022-09-01	10.000	10.000	9.800	10.000	9.092	1,403
2022-08-31	10.050	10.050	10.000	10.050	9.137	1,842
2022-08-30	10.100	10.100	10.050	10.100	9.183	400
2022-08-29	10.050	10.150	10.050	10.050	9.137	1,082
2022-08-26	10.050	10.050	10.050	10.050	9.137	0
2022-08-25	10.200	10.200	10.050	10.050	9.137	1,703
2022-08-24	10.150	10.150	10.150	10.150	9.228	0
2022-08-23	10.200	10.200	10.150	10.150	9.228	1,004
2022-08-22	10.350	10.350	10.100	10.200	9.274	721
2022-08-19	10.500	10.500	10.200	10.250	9.319	3,212
2022-08-18	10.400	10.550	10.300	10.550	9.592	1,856
2022-08-17	10.650	10.650	10.450	10.550	9.592	3,096
2022-08-16	10.400	10.650	10.350	10.650	9.683	6,006
2022-08-15	10.550	11.200	10.250	10.400	9.455	15,345
2022-08-12	10.050	10.100	9.980	10.100	9.183	1,276
2022-08-11	10.050	10.100	9.940	9.940	9.037	1,078
2022-08-10	9.880	10.600	9.880	10.050	9.137	2,728
2022-08-09	9.800	9.800	9.800	9.800	8.910	1
2022-08-08	9.920	9.920	9.800	9.800	8.910	1,105
2022-08-05	9.820	9.820	9.820	9.820	8.928	0
2022-08-04	9.840	9.860	9.780	9.820	8.928	751
2022-08-03	9.800	9.840	9.800	9.840	8.946	850
2022-08-02	9.840	9.840	9.780	9.820	8.928	2,445
2022-08-01	9.800	9.860	9.620	9.860	8.964	1,968
2022-07-29	9.800	9.800	9.780	9.800	8.910	1,495
2022-07-28	9.620	9.800	9.620	9.800	8.910	449
2022-07-27	9.700	9.800	9.640	9.640	8.764	343
2022-07-26	9.780	9.780	9.700	9.700	8.819	852
2022-07-25	9.800	9.860	9.700	9.860	8.964	1,798
2022-07-22	9.860	9.860	9.800	9.800	8.910	214
2022-07-21	9.860	9.860	9.860	9.860	8.964	20
2022-07-20	9.800	9.880	9.780	9.880	8.983	305
2022-07-19	9.860	9.860	9.860	9.860	8.964	2
2022-07-18	9.880	9.880	9.780	9.880	8.983	259
2022-07-15	9.880	9.880	9.880	9.880	8.983	10
2022-07-14	9.780	9.880	9.780	9.880	8.983	64
2022-07-13	9.780	9.860	9.780	9.860	8.964	432
2022-07-12	9.880	9.880	9.880	9.880	8.983	25
2022-07-11	9.860	9.920	9.860	9.920	9.019	857
2022-07-08	9.820	9.920	9.800	9.860	8.964	3,334
2022-07-07	9.840	9.840	9.820	9.820	8.928	140

← NewerPage 18 of 22 · 1,262 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.