Aallon Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.740 | 10.300 | 9.660 | 10.100 | 9.620 | 12,322 |
| 2025-02-13 | 9.540 | 9.780 | 9.500 | 9.600 | 9.143 | 13,160 |
| 2025-02-12 | 9.160 | 9.220 | 9.020 | 9.100 | 8.667 | 2,614 |
| 2025-02-11 | 9.180 | 9.180 | 9.100 | 9.120 | 8.686 | 600 |
| 2025-02-10 | 9.280 | 9.280 | 9.160 | 9.160 | 8.724 | 95 |
| 2025-02-07 | 9.240 | 9.320 | 9.240 | 9.320 | 8.877 | 1,399 |
| 2025-02-06 | 9.200 | 9.200 | 9.200 | 9.200 | 8.762 | 7 |
| 2025-02-05 | 9.300 | 9.380 | 9.300 | 9.300 | 8.858 | 1,498 |
| 2025-02-04 | 9.120 | 9.300 | 9.120 | 9.280 | 8.839 | 995 |
| 2025-02-03 | 9.140 | 9.480 | 9.020 | 9.340 | 8.896 | 1,266 |
| 2025-01-31 | 9.100 | 9.380 | 9.100 | 9.140 | 8.705 | 818 |
| 2025-01-30 | 9.020 | 9.060 | 9.020 | 9.060 | 8.629 | 598 |
| 2025-01-29 | 9.080 | 9.360 | 9.060 | 9.240 | 8.801 | 1,630 |
| 2025-01-28 | 9.100 | 9.380 | 8.960 | 9.080 | 8.648 | 12,058 |
| 2025-01-27 | 9.120 | 9.160 | 9.100 | 9.100 | 8.667 | 2,544 |
| 2025-01-24 | 9.140 | 9.280 | 9.120 | 9.120 | 8.686 | 1,214 |
| 2025-01-23 | 9.120 | 9.120 | 9.120 | 9.120 | 8.686 | 795 |
| 2025-01-22 | 9.260 | 9.260 | 9.120 | 9.120 | 8.686 | 912 |
| 2025-01-21 | 9.280 | 9.280 | 9.120 | 9.240 | 8.801 | 942 |
| 2025-01-20 | 9.120 | 9.300 | 9.120 | 9.280 | 8.839 | 809 |
| 2025-01-17 | 9.240 | 9.400 | 9.140 | 9.400 | 8.953 | 1,750 |
| 2025-01-16 | 9.100 | 9.100 | 9.080 | 9.080 | 8.648 | 229 |
| 2025-01-15 | 9.300 | 9.300 | 9.060 | 9.060 | 8.629 | 598 |
| 2025-01-14 | 9.280 | 9.300 | 9.200 | 9.200 | 8.762 | 951 |
| 2025-01-13 | 9.120 | 9.500 | 9.060 | 9.280 | 8.839 | 3,339 |
| 2025-01-10 | 9.120 | 9.220 | 9.100 | 9.120 | 8.686 | 1,038 |
| 2025-01-09 | 9.000 | 9.100 | 8.980 | 9.100 | 8.667 | 4,314 |
| 2025-01-08 | 9.100 | 9.700 | 8.820 | 8.820 | 8.401 | 2,010 |
| 2025-01-07 | 8.780 | 9.080 | 8.760 | 9.060 | 8.629 | 5,381 |
| 2025-01-03 | 8.780 | 8.920 | 8.760 | 8.780 | 8.362 | 2,435 |
| 2025-01-02 | 8.680 | 8.940 | 8.680 | 8.800 | 8.382 | 5,417 |
| 2024-12-30 | 8.540 | 8.780 | 8.540 | 8.620 | 8.210 | 5,919 |
| 2024-12-27 | 8.500 | 8.700 | 8.400 | 8.540 | 8.134 | 4,143 |
| 2024-12-23 | 8.440 | 8.500 | 8.240 | 8.400 | 8.001 | 6,659 |
| 2024-12-20 | 8.160 | 8.280 | 7.900 | 8.040 | 7.658 | 8,688 |
| 2024-12-19 | 8.020 | 8.020 | 7.980 | 7.980 | 7.601 | 1,983 |
| 2024-12-18 | 8.140 | 8.140 | 8.000 | 8.000 | 7.620 | 4,981 |
| 2024-12-17 | 8.100 | 8.240 | 8.020 | 8.120 | 7.734 | 5,147 |
| 2024-12-16 | 8.200 | 8.240 | 8.160 | 8.240 | 7.848 | 1,644 |
| 2024-12-13 | 8.180 | 8.260 | 8.140 | 8.160 | 7.772 | 1,326 |
| 2024-12-12 | 8.220 | 8.220 | 8.200 | 8.200 | 7.810 | 1,314 |
| 2024-12-11 | 8.480 | 8.520 | 8.200 | 8.240 | 7.848 | 2,300 |
| 2024-12-10 | 8.500 | 8.520 | 8.440 | 8.480 | 8.077 | 1,411 |
| 2024-12-09 | 8.400 | 8.500 | 8.400 | 8.400 | 8.001 | 3,193 |
| 2024-12-05 | 8.380 | 8.400 | 8.380 | 8.380 | 7.981 | 5,794 |
| 2024-12-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.001 | 3,077 |
| 2024-12-03 | 8.420 | 8.420 | 8.400 | 8.400 | 8.001 | 585 |
| 2024-12-02 | 8.300 | 8.400 | 8.300 | 8.400 | 8.001 | 4,768 |
| 2024-11-29 | 8.200 | 8.380 | 8.200 | 8.280 | 7.886 | 1,166 |
| 2024-11-28 | 8.280 | 8.300 | 8.160 | 8.300 | 7.905 | 2,949 |
| 2024-11-27 | 8.100 | 8.280 | 8.100 | 8.280 | 7.886 | 727 |
| 2024-11-26 | 7.920 | 8.320 | 7.920 | 8.040 | 7.658 | 3,002 |
| 2024-11-25 | 7.880 | 8.140 | 7.880 | 8.140 | 7.753 | 2,099 |
| 2024-11-22 | 8.080 | 8.140 | 7.840 | 7.840 | 7.467 | 2,586 |
| 2024-11-21 | 7.980 | 8.100 | 7.960 | 8.080 | 7.696 | 3,920 |
| 2024-11-20 | 8.080 | 8.080 | 7.980 | 7.980 | 7.601 | 3,295 |
| 2024-11-19 | 8.200 | 8.200 | 8.060 | 8.060 | 7.677 | 1,559 |
| 2024-11-18 | 8.200 | 8.220 | 8.180 | 8.180 | 7.791 | 434 |
| 2024-11-15 | 8.140 | 8.200 | 8.080 | 8.180 | 7.791 | 1,790 |
| 2024-11-14 | 8.140 | 8.160 | 8.140 | 8.140 | 7.753 | 1,061 |
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.