Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.100	11.300	11.100	11.200	10.911	2,443
2025-10-30	11.100	11.100	11.100	11.100	10.814	100
2025-10-29	11.150	11.250	11.150	11.150	10.862	1,083
2025-10-28	11.150	11.150	11.150	11.150	10.862	1,210
2025-10-27	11.300	11.300	11.050	11.200	10.911	1,216
2025-10-24	11.050	11.100	10.800	11.100	10.814	2,173
2025-10-23	11.100	11.100	11.050	11.100	10.814	1,560
2025-10-22	11.000	11.050	11.000	11.050	10.765	1,706
2025-10-21	11.000	11.100	11.000	11.100	10.814	582
2025-10-20	10.900	11.200	10.900	11.000	10.716	1,219
2025-10-17	10.750	10.850	10.750	10.850	10.570	1,674
2025-10-16	10.600	10.850	10.600	10.850	10.570	126
2025-10-15	10.800	11.100	10.800	10.850	10.570	244
2025-10-14	11.050	11.050	10.750	10.800	10.521	2,573
2025-10-13	10.900	11.100	10.750	10.800	10.521	1,944
2025-10-10	11.050	11.050	11.000	11.050	10.765	1,142
2025-10-09	11.250	11.250	11.000	11.000	10.716	1,405
2025-10-08	11.050	11.200	11.000	11.200	10.911	9,340
2025-10-07	11.150	11.150	10.900	11.000	10.716	1,707
2025-10-06	11.050	11.150	11.000	11.000	10.716	826
2025-10-03	11.000	11.150	11.000	11.100	10.814	2,109
2025-10-02	11.300	11.300	10.750	10.900	10.619	1,284
2025-10-01	11.050	11.050	10.650	10.800	10.521	4,027
2025-09-30	11.150	11.150	10.900	11.000	10.716	185
2025-09-29	10.950	11.350	10.950	11.350	11.057	136
2025-09-26	11.050	11.050	10.750	11.000	10.716	545
2025-09-25	11.200	11.200	11.050	11.050	10.765	1,288
2025-09-24	11.100	11.100	11.100	11.100	10.814	2
2025-09-23	10.850	11.300	10.750	11.200	10.911	1,385
2025-09-22	10.850	11.000	10.800	10.900	10.619	927
2025-09-19	11.100	11.100	10.800	10.850	10.570	2,431
2025-09-18	11.250	11.250	10.900	10.950	10.667	1,586
2025-09-17	11.200	11.250	11.050	11.250	10.960	2,246
2025-09-16	11.150	11.150	11.100	11.100	10.814	237
2025-09-15	11.150	11.150	11.100	11.150	10.862	288
2025-09-12	11.150	11.250	11.150	11.150	10.862	54,200
2025-09-11	11.050	11.300	11.000	11.150	10.862	1,566
2025-09-10	11.150	11.200	11.100	11.100	10.814	5,259
2025-09-09	11.450	11.450	11.000	11.150	10.862	122
2025-09-08	11.250	11.250	11.050	11.050	10.765	510
2025-09-05	11.050	11.150	10.950	11.100	10.814	1,659
2025-09-04	11.250	11.300	11.100	11.200	10.911	1,049
2025-09-03	11.250	11.250	11.100	11.200	10.911	2,851
2025-09-02	11.850	11.850	11.100	11.100	10.814	3,192
2025-09-01	11.450	11.450	11.000	11.300	11.008	3,430
2025-08-29	11.100	11.150	11.050	11.150	10.862	785
2025-08-28	11.150	11.150	10.950	11.100	10.814	926
2025-08-27	11.200	11.200	11.200	11.200	10.911	181
2025-08-26	11.000	11.150	10.850	11.150	10.862	2,425
2025-08-25	10.900	11.150	10.900	11.150	10.862	1,974
2025-08-22	10.800	10.900	10.800	10.850	10.570	1,074
2025-08-21	11.000	11.000	10.700	10.850	10.570	4,799
2025-08-20	11.250	11.250	10.650	11.000	10.716	7,940
2025-08-19	11.050	11.300	10.950	11.250	10.960	8,387
2025-08-18	11.400	11.550	10.900	10.950	10.667	12,005
2025-08-15	11.450	11.500	11.250	11.350	11.057	1,092
2025-08-14	11.300	11.500	11.300	11.300	11.008	565
2025-08-13	11.500	11.500	11.300	11.300	11.008	2,613
2025-08-12	11.450	11.450	11.350	11.400	11.106	457
2025-08-11	11.250	11.500	11.250	11.250	10.960	3,941

← NewerPage 5 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.