Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.600	10.700	10.500	10.550	10.278	4,720
2025-05-13	10.450	10.650	10.450	10.650	10.375	3,283
2025-05-12	10.750	10.750	10.500	10.650	10.375	5,283
2025-05-09	10.800	10.900	10.800	10.800	10.521	929
2025-05-08	10.750	10.900	10.750	10.850	10.570	2,314
2025-05-07	10.600	10.600	10.550	10.550	10.278	3,720
2025-05-06	10.750	10.750	10.550	10.600	10.327	7,029
2025-05-05	10.400	10.650	10.350	10.650	10.375	5,980
2025-05-02	10.400	10.400	10.350	10.400	10.132	1,398
2025-04-30	10.350	10.400	10.350	10.400	10.132	2,121
2025-04-29	10.350	10.450	10.350	10.450	10.180	2,672
2025-04-28	10.400	10.400	10.300	10.300	10.034	3,420
2025-04-25	10.150	10.300	10.100	10.300	10.034	1,319
2025-04-24	10.400	10.400	10.150	10.150	9.888	3,940
2025-04-23	10.350	10.400	10.300	10.400	10.132	1,226
2025-04-22	10.350	10.350	10.250	10.250	9.986	873
2025-04-17	10.250	10.350	10.250	10.350	10.083	932
2025-04-16	10.250	10.350	10.200	10.250	9.986	1,372
2025-04-15	10.150	10.400	10.150	10.200	9.937	1,510
2025-04-14	10.000	10.250	10.000	10.100	9.839	1,757
2025-04-11	10.250	10.250	9.960	10.000	9.742	2,010
2025-04-10	9.840	10.350	9.840	10.350	10.083	5,108
2025-04-09	9.740	9.780	9.260	9.660	9.411	4,020
2025-04-08	9.360	10.000	9.360	9.720	9.469	2,622
2025-04-07	9.600	9.600	9.020	9.500	9.255	8,124
2025-04-04	9.880	9.880	9.220	9.220	8.982	10,564
2025-04-03	10.000	10.000	9.800	9.900	9.645	2,179
2025-04-02	9.920	10.250	9.820	9.980	9.723	6,171
2025-04-01	10.200	10.250	9.900	9.900	9.645	3,863
2025-03-31	10.200	10.200	9.940	10.000	9.742	3,007
2025-03-28	9.900	10.000	9.900	10.000	9.742	636
2025-03-27	9.980	9.980	9.980	9.980	9.723	550
2025-03-26	10.000	10.200	9.800	10.100	9.839	286
2025-03-25	10.150	10.250	10.000	10.000	9.742	3,373
2025-03-24	10.150	10.200	9.860	10.000	9.742	6,192
2025-03-21	9.940	10.150	9.820	10.150	9.888	1,674
2025-03-20	10.000	10.200	9.840	10.200	9.937	533
2025-03-19	10.300	10.300	10.250	10.250	9.986	870
2025-03-18	10.300	10.300	10.100	10.300	9.810	1,911
2025-03-17	10.250	10.250	10.100	10.250	9.763	617
2025-03-14	10.400	10.400	10.150	10.250	9.763	5,395
2025-03-13	10.150	10.450	10.150	10.450	9.953	3,214
2025-03-12	10.350	10.400	10.100	10.400	9.905	2,435
2025-03-11	10.300	10.700	10.000	10.350	9.858	3,696
2025-03-10	10.250	10.400	9.940	10.400	9.905	6,008
2025-03-07	10.300	10.300	10.200	10.200	9.715	3,814
2025-03-06	10.400	10.400	10.300	10.300	9.810	1,143
2025-03-05	10.400	10.450	10.400	10.400	9.905	1,196
2025-03-04	10.350	10.500	10.250	10.250	9.763	2,527
2025-03-03	10.400	10.500	10.400	10.450	9.953	1,764
2025-02-28	10.100	10.450	10.100	10.300	9.810	1,313
2025-02-27	10.450	10.500	10.300	10.300	9.810	2,501
2025-02-26	10.500	10.500	10.400	10.450	9.953	2,947
2025-02-25	10.400	10.450	10.100	10.400	9.905	4,311
2025-02-24	10.350	10.500	10.300	10.400	9.905	3,345
2025-02-21	10.350	10.450	10.350	10.400	9.905	1,878
2025-02-20	10.250	10.450	10.050	10.450	9.953	4,262
2025-02-19	10.250	10.250	10.100	10.250	9.763	1,417
2025-02-18	10.300	10.400	10.150	10.250	9.763	3,493
2025-02-17	10.300	10.500	10.100	10.100	9.620	4,914

← NewerPage 7 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.