Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.550	10.550	10.300	10.300	9.364	415
2022-04-05	10.550	10.650	10.550	10.550	9.592	509
2022-04-04	10.450	10.600	10.450	10.550	9.592	1,132
2022-04-01	10.350	10.450	10.350	10.450	9.501	687
2022-03-31	10.350	10.350	10.300	10.300	9.364	1,175
2022-03-30	10.300	10.400	10.100	10.100	9.183	2,005
2022-03-29	10.350	10.400	10.050	10.400	9.455	802
2022-03-28	10.200	10.350	10.200	10.350	9.410	1,102
2022-03-25	10.150	10.350	10.150	10.250	9.319	907
2022-03-24	10.350	10.400	10.150	10.250	9.319	1,671
2022-03-23	10.100	10.250	10.100	10.250	9.319	482
2022-03-22	10.300	10.400	10.100	10.400	9.455	1,076
2022-03-21	10.150	10.400	10.100	10.300	9.364	1,893
2022-03-18	10.350	10.400	10.300	10.300	9.183	1,357
2022-03-17	10.400	10.500	10.400	10.500	9.361	41
2022-03-16	10.300	10.400	10.300	10.400	9.272	2,202
2022-03-15	10.400	10.400	10.350	10.350	9.227	143
2022-03-14	10.250	10.350	10.200	10.350	9.227	4,166
2022-03-11	10.300	10.300	10.100	10.250	9.138	1,874
2022-03-10	10.350	10.450	10.100	10.100	9.004	1,006
2022-03-09	10.250	10.350	10.100	10.350	9.227	1,465
2022-03-08	9.900	10.600	9.900	10.100	9.004	1,539
2022-03-07	9.900	10.100	9.300	9.900	8.826	8,587
2022-03-04	9.940	10.050	9.800	9.940	8.862	4,491
2022-03-03	10.000	10.000	9.900	9.900	8.826	1,163
2022-03-02	9.860	10.000	9.700	9.980	8.897	4,265
2022-03-01	10.050	10.200	9.900	9.900	8.826	3,259
2022-02-28	10.000	10.050	9.600	9.820	8.755	5,077
2022-02-25	10.200	10.350	10.150	10.150	9.049	2,856
2022-02-24	10.250	10.250	9.940	10.000	8.915	2,314
2022-02-23	10.500	10.500	10.350	10.450	9.316	1,232
2022-02-22	10.250	10.450	10.100	10.450	9.316	5,120
2022-02-21	10.550	10.550	10.200	10.200	9.093	2,219
2022-02-18	10.700	10.700	10.400	10.500	9.361	1,076
2022-02-17	10.800	10.800	10.450	10.650	9.495	4,162
2022-02-16	10.800	10.800	10.500	10.700	9.539	3,424
2022-02-15	10.450	10.750	10.450	10.600	9.450	3,325
2022-02-14	10.450	10.550	10.300	10.500	9.361	1,277
2022-02-11	10.600	10.750	10.450	10.600	9.450	4,651
2022-02-10	10.700	10.800	10.600	10.650	9.495	2,481
2022-02-09	10.700	10.750	10.600	10.600	9.450	602
2022-02-08	10.700	10.700	10.550	10.700	9.539	1,559
2022-02-07	10.650	10.700	10.600	10.600	9.450	1,762
2022-02-04	10.900	10.900	10.400	10.650	9.495	4,611
2022-02-03	10.900	10.900	10.650	10.900	9.718	2,700
2022-02-02	11.100	11.250	10.800	10.900	9.718	4,211
2022-02-01	11.150	11.300	10.850	11.000	9.807	1,751
2022-01-31	11.100	11.100	10.900	10.900	9.718	597
2022-01-28	10.550	11.000	10.550	10.700	9.539	3,252
2022-01-27	10.700	10.950	10.700	10.750	9.584	214
2022-01-26	10.900	10.950	10.700	10.800	9.628	1,682
2022-01-25	11.050	11.050	10.600	10.800	9.628	1,126
2022-01-24	10.800	10.800	10.250	10.700	9.539	10,641
2022-01-21	11.350	11.350	10.850	11.000	9.807	7,207
2022-01-20	11.450	11.450	11.300	11.450	10.208	315
2022-01-19	11.450	11.550	11.400	11.550	10.297	602
2022-01-18	11.500	11.500	11.300	11.300	10.074	2,788
2022-01-17	11.550	11.700	11.550	11.600	10.342	1,575
2022-01-14	11.550	11.550	11.400	11.550	10.297	2,749
2022-01-13	11.600	11.700	11.500	11.700	10.431	515

← NewerPage 20 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.