Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	11.600	11.700	11.500	11.700	10.431	515
2022-01-12	11.650	11.700	11.600	11.700	10.431	125,153
2022-01-11	11.650	11.850	11.650	11.650	10.386	2,063
2022-01-10	12.000	12.050	11.600	11.600	10.342	1,682
2022-01-07	12.100	12.100	12.050	12.050	10.743	635
2022-01-05	12.050	12.250	12.050	12.050	10.743	494
2022-01-04	12.100	12.250	11.900	12.050	10.743	2,940
2022-01-03	11.800	12.200	11.750	11.850	10.564	3,459
2021-12-30	11.850	11.850	11.500	11.800	10.520	4,296
2021-12-29	11.800	11.900	11.800	11.900	10.609	274
2021-12-28	12.050	12.050	12.050	12.050	10.743	200
2021-12-27	11.750	12.000	11.750	11.800	10.520	1,783
2021-12-23	11.500	11.500	11.500	11.500	10.252	0
2021-12-22	11.500	11.650	11.450	11.500	10.252	1,021
2021-12-21	11.450	11.700	11.450	11.650	10.386	2,410
2021-12-20	11.900	11.900	11.200	11.350	10.119	1,202
2021-12-17	11.500	11.600	11.300	11.600	10.342	207
2021-12-16	11.650	11.650	11.300	11.650	10.386	997
2021-12-15	11.800	11.950	11.600	11.650	10.386	986
2021-12-14	11.350	12.050	11.350	11.950	10.654	5,361
2021-12-13	11.250	11.550	11.200	11.450	10.208	1,772
2021-12-10	11.250	11.350	11.050	11.250	10.030	728
2021-12-09	11.450	11.500	11.300	11.350	10.119	2,277
2021-12-08	11.450	11.550	11.250	11.550	10.297	957
2021-12-07	11.200	11.550	11.200	11.400	10.163	1,838
2021-12-03	11.500	11.500	11.200	11.200	9.985	261
2021-12-02	11.600	11.600	11.200	11.300	10.074	3,818
2021-12-01	11.550	11.700	11.550	11.600	10.342	604
2021-11-30	11.700	11.800	11.550	11.550	10.297	2,713
2021-11-29	11.350	11.550	11.250	11.550	10.297	1,161
2021-11-26	11.650	11.700	11.350	11.400	10.163	3,184
2021-11-25	11.800	11.800	11.800	11.800	10.520	196
2021-11-24	11.700	11.950	11.700	11.900	10.609	2,882
2021-11-23	11.800	11.800	11.700	11.700	10.431	525
2021-11-22	12.050	12.050	11.750	11.750	10.475	1,577
2021-11-19	12.050	12.050	11.850	11.850	10.564	418
2021-11-18	12.000	12.000	11.950	12.000	10.698	1,434
2021-11-17	12.050	12.050	11.950	11.950	10.654	200
2021-11-16	11.850	12.100	11.850	11.850	10.564	1,285
2021-11-15	11.900	12.050	11.750	11.750	10.475	497
2021-11-12	11.900	11.950	11.700	11.900	10.609	3,064
2021-11-11	12.000	12.100	11.900	11.900	10.609	688
2021-11-10	12.000	12.150	11.850	12.150	10.832	344
2021-11-09	12.050	12.100	11.900	11.900	10.609	421
2021-11-08	12.000	12.150	11.900	12.100	10.787	1,878
2021-11-05	11.950	12.100	11.950	12.050	10.743	866
2021-11-04	12.200	12.200	11.950	11.950	10.654	256
2021-11-03	12.000	12.200	11.900	11.900	10.609	1,840
2021-11-02	12.200	12.250	12.000	12.000	10.698	1,063
2021-11-01	12.050	12.300	11.950	11.950	10.654	2,169
2021-10-29	12.150	12.150	11.900	12.000	10.698	997
2021-10-28	11.950	12.200	11.950	12.150	10.832	126
2021-10-27	12.150	12.150	11.950	11.950	10.654	2,116
2021-10-26	12.000	12.000	12.000	12.000	10.698	117
2021-10-25	11.950	12.200	11.950	12.050	10.743	434
2021-10-22	12.000	12.000	11.950	11.950	10.654	239
2021-10-21	12.050	12.050	11.950	11.950	10.654	557
2021-10-20	12.300	12.400	12.050	12.050	10.743	931
2021-10-19	12.250	12.250	12.100	12.250	10.921	411
2021-10-18	11.950	12.250	11.950	12.100	10.787	487

← NewerPage 21 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.