Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.880	8.940	8.880	8.940	8.940	51
2026-07-24	8.980	9.000	8.820	8.940	8.940	1,251
2026-07-23	9.000	9.000	9.000	9.000	9.000	26
2026-07-22	8.720	8.720	8.720	8.720	8.720	0
2026-07-21	8.720	8.720	8.720	8.720	8.720	912
2026-07-20	8.880	8.900	8.880	8.900	8.900	444
2026-07-17	8.900	8.900	8.820	8.900	8.900	466
2026-07-16	9.320	9.320	8.700	8.820	8.820	425
2026-07-15	8.680	9.480	8.680	8.980	8.980	724
2026-07-14	8.800	8.900	8.620	8.900	8.900	69
2026-07-13	8.900	8.900	8.800	8.800	8.800	432
2026-07-10	8.700	8.900	8.700	8.900	8.900	770
2026-07-09	9.000	9.000	8.620	8.700	8.700	3,595
2026-07-08	8.600	8.600	8.540	8.540	8.540	107
2026-07-07	8.820	8.920	8.720	8.720	8.720	363
2026-07-06	8.900	8.920	8.660	8.860	8.860	346
2026-07-03	8.820	8.820	8.720	8.800	8.800	1,554
2026-07-02	8.660	8.800	8.660	8.800	8.800	1,405
2026-07-01	8.700	8.740	8.680	8.720	8.720	194
2026-06-30	8.660	8.680	8.540	8.680	8.680	3,328
2026-06-29	8.660	8.700	8.500	8.660	8.660	3,031
2026-06-26	8.980	8.980	8.700	8.700	8.700	52
2026-06-25	8.840	9.040	8.660	9.040	9.040	1,129
2026-06-24	9.000	9.000	8.860	8.960	8.960	226
2026-06-23	9.000	9.020	8.880	9.020	9.020	511
2026-06-22	8.720	8.720	8.720	8.720	8.720	0
2026-06-18	8.720	8.720	8.720	8.720	8.720	0
2026-06-17	8.820	8.820	8.720	8.720	8.720	2,145
2026-06-16	9.160	9.160	8.820	8.820	8.820	66
2026-06-15	9.020	9.200	9.020	9.160	9.160	143
2026-06-12	8.800	9.020	8.800	9.020	9.020	231
2026-06-11	9.020	9.020	9.020	9.020	9.020	0
2026-06-10	9.040	9.040	9.020	9.020	9.020	284
2026-06-09	9.000	9.000	8.900	9.000	9.000	456
2026-06-08	9.000	9.000	9.000	9.000	9.000	177
2026-06-05	8.900	8.980	8.900	8.980	8.980	588
2026-06-04	8.980	9.000	8.980	9.000	9.000	250
2026-06-03	8.920	9.000	8.660	8.980	8.980	361
2026-06-02	9.020	9.040	8.920	9.000	9.000	1,635
2026-06-01	9.180	9.180	8.880	9.100	9.100	1,542
2026-05-29	9.040	9.160	9.040	9.160	9.160	127
2026-05-28	9.040	9.140	9.040	9.140	9.140	501
2026-05-27	9.200	9.200	9.200	9.200	9.200	110
2026-05-26	9.100	9.100	9.000	9.000	9.000	149
2026-05-25	9.040	9.160	9.000	9.000	9.000	641
2026-05-22	9.120	9.120	9.000	9.020	9.020	614
2026-05-21	9.180	9.180	9.040	9.040	9.040	373
2026-05-20	9.000	9.180	9.000	9.060	9.060	442
2026-05-19	9.220	9.220	9.200	9.200	9.200	59
2026-05-18	8.880	8.900	8.880	8.900	8.900	506
2026-05-15	9.000	9.000	8.880	9.000	9.000	1,798
2026-05-13	9.000	9.000	9.000	9.000	9.000	0
2026-05-12	9.000	9.000	9.000	9.000	9.000	1
2026-05-11	8.880	9.140	8.880	9.000	9.000	64
2026-05-08	8.920	9.220	8.920	9.220	9.220	337
2026-05-07	9.060	9.100	8.940	8.940	8.940	1,125
2026-05-06	9.200	9.200	9.000	9.000	9.000	58
2026-05-05	9.280	9.280	9.280	9.280	9.280	1
2026-05-04	9.300	9.420	8.980	9.280	9.280	914
2026-04-30	9.200	9.300	9.200	9.300	9.300	51

← NewerPage 2 of 3 · 128 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.