Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.440	9.440	9.300	9.300	9.300	210
2026-04-28	8.960	9.240	8.960	9.240	9.240	3,644
2026-04-27	8.960	9.180	8.960	9.040	9.040	287
2026-04-24	9.080	9.180	9.080	9.180	9.180	1,461
2026-04-23	9.140	9.140	9.140	9.140	9.140	253
2026-04-22	9.060	9.060	9.060	9.060	9.060	0
2026-04-21	9.160	9.160	9.060	9.060	9.060	1,554
2026-04-20	8.940	8.940	8.940	8.940	8.940	706
2026-04-17	9.020	9.040	8.920	8.980	8.980	4,022
2026-04-16	9.100	9.280	9.040	9.040	9.040	270
2026-04-15	9.100	9.100	9.100	9.100	9.100	122
2026-04-14	9.000	9.300	9.000	9.040	9.040	1,818
2026-04-13	9.000	9.000	8.760	9.000	9.000	1,331
2026-04-10	9.000	9.040	9.000	9.000	9.000	1,953
2026-04-09	8.920	9.100	8.920	9.100	9.100	958
2026-04-08	8.920	9.000	8.920	9.000	9.000	1,127
2026-04-07	8.920	9.000	8.800	8.800	8.800	2,593
2026-04-02	8.900	9.100	8.900	9.080	9.080	1,736
2026-04-01	9.200	9.200	8.940	8.940	8.940	726
2026-03-31	8.920	9.200	8.920	9.180	9.180	1,755
2026-03-30	9.180	9.180	8.960	8.960	8.960	481
2026-03-27	9.000	9.000	9.000	9.000	9.000	1,038
2026-03-26	9.300	9.300	9.000	9.000	9.000	952
2026-03-25	9.140	9.200	9.020	9.020	9.020	598
2026-03-24	9.180	9.180	9.000	9.180	9.180	48
2026-03-23	9.060	9.140	8.900	8.920	8.920	1,190
2026-03-20	9.200	9.200	9.060	9.060	9.060	877
2026-03-19	9.340	9.340	9.060	9.060	9.060	57
2026-03-18	9.300	9.300	9.180	9.180	9.180	773
2026-03-17	9.160	9.320	9.120	9.300	9.060	2,286
2026-03-16	9.380	9.380	9.380	9.380	9.138	0
2026-03-13	9.380	9.380	9.300	9.380	9.138	190
2026-03-12	9.200	9.380	9.200	9.360	9.119	27
2026-03-11	9.360	9.380	9.180	9.180	8.943	494
2026-03-10	9.400	9.400	9.400	9.400	9.157	964
2026-03-09	9.480	9.480	9.160	9.380	9.138	5,082
2026-03-06	9.480	9.480	9.120	9.400	9.157	2,132
2026-03-05	9.260	9.580	9.180	9.580	9.333	2,381
2026-03-04	9.360	9.360	9.200	9.260	9.021	698
2026-03-03	9.380	9.500	9.200	9.280	9.041	568
2026-03-02	9.200	9.500	9.200	9.380	9.138	1,668
2026-02-27	9.200	9.360	9.200	9.360	9.119	1,136
2026-02-26	9.240	9.320	9.200	9.200	8.963	1,307
2026-02-25	9.340	9.400	9.220	9.360	9.119	1,212
2026-02-24	9.200	9.340	9.200	9.340	9.099	1,309
2026-02-23	9.200	9.260	9.180	9.200	8.963	5,958
2026-02-20	9.180	9.180	9.060	9.100	8.865	5,579
2026-02-19	9.100	9.300	9.060	9.160	8.924	6,203
2026-02-18	9.200	9.200	9.000	9.140	8.904	8,425
2026-02-17	9.200	9.400	9.140	9.180	8.943	8,596
2026-02-16	9.440	9.580	9.160	9.400	9.157	6,170
2026-02-13	9.900	9.900	9.100	9.620	9.372	15,680
2026-02-12	10.750	10.750	10.100	10.100	9.839	5,482
2026-02-11	10.550	10.800	10.550	10.650	10.375	3,438
2026-02-10	10.700	10.700	10.500	10.550	10.278	1,308
2026-02-09	10.650	10.700	10.400	10.700	10.424	584
2026-02-06	10.450	10.650	10.400	10.650	10.375	203
2026-02-05	10.700	10.700	10.550	10.650	10.375	696
2026-02-04	10.700	10.800	10.550	10.700	10.424	544
2026-02-03	10.800	10.800	10.500	10.700	10.424	1,233

← NewerPage 3 of 5 · 250 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.