Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	10.650	10.800	10.350	10.600	10.327	2,573
2026-01-30	10.300	10.450	10.150	10.150	9.888	1,163
2026-01-29	10.550	10.550	10.150	10.300	10.034	5,031
2026-01-28	10.550	10.550	10.200	10.550	10.278	1,463
2026-01-27	10.550	10.550	10.400	10.500	10.229	1,623
2026-01-26	10.300	10.600	10.300	10.550	10.278	1,659
2026-01-23	10.600	10.600	10.400	10.550	10.278	2,615
2026-01-22	10.600	10.600	10.400	10.550	10.278	836
2026-01-21	10.700	10.700	10.300	10.600	10.327	23
2026-01-20	10.650	10.700	10.600	10.650	10.375	4,976
2026-01-19	10.500	10.600	10.300	10.600	10.327	857
2026-01-16	10.600	10.600	10.500	10.600	10.327	1,469
2026-01-15	10.600	10.700	10.400	10.600	10.327	1,187
2026-01-14	10.400	10.600	10.400	10.600	10.327	279
2026-01-13	10.550	10.600	10.550	10.600	10.327	1,366
2026-01-12	10.400	10.700	10.400	10.500	10.229	2,340
2026-01-09	10.800	10.800	10.400	10.400	10.132	1,048
2026-01-08	10.500	10.600	10.350	10.600	10.327	777
2026-01-07	10.500	10.750	10.100	10.500	10.229	2,262
2026-01-05	10.600	10.850	10.450	10.500	10.229	258
2026-01-02	10.650	10.650	10.400	10.650	10.375	259
2025-12-30	10.550	10.650	10.550	10.650	10.375	78
2025-12-29	10.450	10.650	10.400	10.500	10.229	2,712
2025-12-23	10.600	10.600	10.400	10.400	10.132	2,868
2025-12-22	10.500	10.600	10.400	10.450	10.180	2,368
2025-12-19	10.700	10.700	10.450	10.600	10.327	5,029
2025-12-18	10.650	10.700	10.650	10.700	10.424	396
2025-12-17	10.900	10.900	10.550	10.700	10.424	8,749
2025-12-16	10.900	10.900	10.900	10.900	10.619	1
2025-12-15	10.600	10.900	10.350	10.900	10.619	3,471
2025-12-12	10.400	10.850	10.400	10.850	10.570	1,653
2025-12-11	10.750	10.850	10.700	10.700	10.424	218
2025-12-10	10.850	10.900	10.600	10.600	10.327	1,704
2025-12-09	10.700	10.700	10.700	10.700	10.424	319
2025-12-08	10.650	10.700	10.650	10.700	10.424	265
2025-12-05	10.800	10.900	10.650	10.650	10.375	737
2025-12-04	10.800	10.800	10.750	10.750	10.473	385
2025-12-03	10.750	10.750	10.750	10.750	10.473	667
2025-12-02	10.600	10.750	10.450	10.500	10.229	1,582
2025-12-01	10.750	10.800	10.550	10.600	10.327	1,412
2025-11-28	10.950	11.000	10.800	10.800	10.521	1,108
2025-11-27	11.000	11.050	10.800	11.000	10.716	1,216
2025-11-26	11.000	11.000	10.800	11.000	10.716	1,186
2025-11-25	11.000	11.000	10.900	10.900	10.619	1,940
2025-11-24	11.000	11.050	11.000	11.000	10.716	1,282
2025-11-21	11.100	11.200	11.100	11.100	10.814	509
2025-11-20	11.000	11.250	11.000	11.100	10.814	1,624
2025-11-19	11.250	11.250	11.000	11.100	10.814	882
2025-11-18	11.100	11.200	11.100	11.150	10.862	178
2025-11-17	11.200	11.200	11.100	11.100	10.814	845
2025-11-14	11.150	11.200	11.000	11.200	10.911	1,290
2025-11-13	11.200	11.250	11.150	11.250	10.960	317
2025-11-12	11.200	11.200	11.200	11.200	10.911	400
2025-11-11	11.100	11.200	11.100	11.150	10.862	621
2025-11-10	11.100	11.100	10.900	11.000	10.716	1,350
2025-11-07	11.100	11.150	11.100	11.150	10.862	745
2025-11-06	11.150	11.200	11.150	11.200	10.911	467
2025-11-05	11.150	11.150	11.150	11.150	10.862	54
2025-11-04	11.300	11.300	11.100	11.100	10.814	160
2025-11-03	11.300	11.300	11.100	11.100	10.814	1,473

← NewerPage 4 of 21 · 1,260 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.