Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	10.000	10.050	9.820	9.820	8.928	746
2022-07-04	10.000	10.000	9.820	9.900	9.001	1,459
2022-07-01	10.000	10.000	9.820	9.820	8.928	350
2022-06-30	9.800	9.920	9.800	9.800	8.910	558
2022-06-29	9.960	9.960	9.820	9.820	8.928	698
2022-06-28	9.960	9.960	9.800	9.800	8.910	63
2022-06-27	9.800	9.940	9.800	9.940	9.037	380
2022-06-23	9.780	9.800	9.780	9.800	8.910	553
2022-06-22	9.800	9.800	9.600	9.620	8.746	798
2022-06-21	9.780	9.800	9.780	9.800	8.910	13
2022-06-20	9.780	9.780	9.780	9.780	8.892	279
2022-06-17	9.500	9.760	9.460	9.480	8.619	74
2022-06-16	9.860	10.000	9.600	9.600	8.728	1,032
2022-06-15	9.840	10.000	9.840	9.900	9.001	551
2022-06-14	9.860	9.980	9.840	9.980	9.074	420
2022-06-13	9.900	9.900	9.900	9.900	9.001	91
2022-06-10	9.900	9.900	9.840	9.840	8.946	1,240
2022-06-09	10.000	10.000	9.900	9.900	9.001	472
2022-06-08	10.000	10.000	9.820	9.820	8.928	1,129
2022-06-07	9.940	10.000	9.940	10.000	9.092	125
2022-06-06	9.900	10.100	9.900	9.960	9.055	195
2022-06-03	9.900	10.000	9.900	9.900	9.001	1,666
2022-06-02	10.100	10.100	10.000	10.000	9.092	700
2022-06-01	9.900	10.100	9.900	10.100	9.183	165
2022-05-31	10.100	10.100	10.000	10.100	9.183	394
2022-05-30	10.100	10.100	9.960	10.100	9.183	1,330
2022-05-27	10.050	10.100	10.000	10.050	9.137	4,375
2022-05-25	10.150	10.150	9.920	10.100	9.183	287
2022-05-24	9.880	10.150	9.820	10.150	9.228	1,406
2022-05-23	9.960	10.200	9.920	9.920	9.019	5,335
2022-05-20	9.980	10.100	9.960	9.960	9.055	24,444
2022-05-19	10.150	10.150	9.940	10.050	9.137	3,415
2022-05-18	10.200	10.200	10.200	10.200	9.274	4
2022-05-17	10.300	10.300	10.300	10.300	9.364	6
2022-05-16	10.050	10.050	10.050	10.050	9.137	199
2022-05-13	10.100	10.300	10.050	10.200	9.274	969
2022-05-12	10.050	10.050	9.920	10.000	9.092	3,050
2022-05-11	10.100	10.150	10.100	10.150	9.228	446
2022-05-10	10.000	10.200	10.000	10.150	9.228	829
2022-05-09	10.150	10.300	9.980	10.050	9.137	4,168
2022-05-06	10.250	10.350	10.150	10.250	9.319	1,233
2022-05-05	10.250	10.250	10.250	10.250	9.319	409
2022-05-04	10.450	10.450	10.300	10.450	9.501	60
2022-05-03	10.400	10.500	10.250	10.450	9.501	1,980
2022-05-02	10.350	10.350	10.350	10.350	9.410	1,860
2022-04-29	10.350	10.400	10.250	10.350	9.410	3,870
2022-04-28	10.250	10.350	10.250	10.350	9.410	167
2022-04-27	10.400	10.400	10.250	10.400	9.455	147
2022-04-26	10.350	10.350	10.350	10.350	9.410	700
2022-04-25	10.450	10.450	10.350	10.450	9.501	4,543
2022-04-22	10.450	10.500	10.400	10.500	9.546	2,197
2022-04-21	10.350	10.400	10.350	10.400	9.455	1,029
2022-04-20	10.400	10.550	10.350	10.350	9.410	1,686
2022-04-19	10.400	10.450	10.400	10.450	9.501	338
2022-04-14	10.450	10.450	10.300	10.350	9.410	710
2022-04-13	10.500	10.500	10.350	10.450	9.501	1,953
2022-04-12	10.350	10.350	10.300	10.300	9.364	28
2022-04-11	10.400	10.450	10.350	10.350	9.410	641
2022-04-08	10.500	10.500	10.400	10.400	9.455	1,055
2022-04-07	10.350	10.450	10.300	10.400	9.455	582

← NewerPage 19 of 21 · 1,257 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.