Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	8.120	8.120	8.120	8.120	7.734	455
2024-11-12	8.180	8.200	8.100	8.100	7.715	4,083
2024-11-11	8.320	8.320	8.140	8.180	7.791	3,228
2024-11-08	8.200	8.340	8.160	8.340	7.943	1,770
2024-11-07	8.360	8.360	8.240	8.240	7.848	829
2024-11-06	8.300	8.380	8.180	8.180	7.791	2,609
2024-11-05	8.480	8.480	8.260	8.420	8.020	2,027
2024-11-04	8.220	8.320	8.200	8.320	7.924	1,557
2024-11-01	8.280	8.280	8.060	8.220	7.829	3,322
2024-10-31	8.040	8.220	8.040	8.200	7.810	4,959
2024-10-30	8.280	8.320	8.100	8.160	7.772	4,368
2024-10-29	8.380	8.400	8.260	8.260	7.867	1,799
2024-10-28	8.300	8.360	8.300	8.360	7.962	1,442
2024-10-25	8.300	8.320	8.300	8.300	7.905	515
2024-10-24	8.400	8.400	8.360	8.360	7.962	360
2024-10-23	8.400	8.400	8.260	8.320	7.924	1,187
2024-10-22	8.380	8.400	8.380	8.400	8.001	500
2024-10-21	8.340	8.400	8.340	8.340	7.943	864
2024-10-18	8.340	8.340	8.340	8.340	7.943	240
2024-10-17	8.360	8.400	8.340	8.340	7.943	585
2024-10-16	8.380	8.420	8.360	8.360	7.962	685
2024-10-15	8.440	8.480	8.340	8.380	7.981	2,175
2024-10-14	8.460	8.500	8.460	8.500	8.096	1,130
2024-10-11	8.520	8.600	8.520	8.580	8.172	697
2024-10-10	8.540	8.580	8.540	8.580	8.172	372
2024-10-09	8.640	8.640	8.500	8.500	8.096	1,313
2024-10-08	8.520	8.680	8.460	8.540	8.134	112
2024-10-07	8.540	8.600	8.540	8.540	8.134	511
2024-10-04	8.620	8.740	8.620	8.740	8.324	260
2024-10-03	8.580	8.720	8.580	8.720	8.305	126
2024-10-02	8.660	8.680	8.660	8.680	8.267	540
2024-10-01	8.720	8.740	8.640	8.660	8.248	857
2024-09-30	8.780	8.800	8.700	8.800	8.382	986
2024-09-27	8.340	8.760	8.180	8.760	8.343	4,673
2024-09-26	8.320	8.320	8.280	8.280	7.886	1,143
2024-09-25	8.360	8.360	8.280	8.340	7.943	2,272
2024-09-24	8.320	8.360	8.280	8.360	7.962	1,750
2024-09-23	8.380	8.460	8.360	8.360	7.962	260
2024-09-20	8.440	8.520	8.360	8.360	7.962	875
2024-09-19	8.460	8.460	8.320	8.440	8.039	1,327
2024-09-18	8.440	8.460	8.380	8.460	8.058	2,290
2024-09-17	8.440	8.460	8.340	8.460	8.058	860
2024-09-16	8.500	8.500	8.420	8.420	8.020	175
2024-09-13	8.500	8.540	8.440	8.500	8.096	1,165
2024-09-12	8.500	8.500	8.420	8.420	8.020	4,473
2024-09-11	8.600	8.620	8.520	8.620	8.210	1,221
2024-09-10	8.580	8.600	8.540	8.600	8.191	1,130
2024-09-09	8.700	8.700	8.600	8.600	8.191	358
2024-09-06	8.700	8.800	8.680	8.800	8.382	360
2024-09-05	8.940	8.940	8.700	8.700	8.286	111
2024-09-04	8.840	8.940	8.840	8.940	8.515	50
2024-09-03	8.920	8.960	8.760	8.940	8.515	525
2024-09-02	8.740	8.740	8.740	8.740	8.324	141
2024-08-30	8.660	8.660	8.660	8.660	8.248	435
2024-08-29	8.740	8.840	8.620	8.720	8.305	2,422
2024-08-28	8.800	8.820	8.680	8.700	8.286	1,008
2024-08-27	8.800	8.840	8.800	8.820	8.401	957
2024-08-26	8.820	8.900	8.800	8.800	8.382	1,390
2024-08-23	8.800	8.900	8.800	8.800	8.382	2,751
2024-08-22	8.620	8.800	8.620	8.800	8.382	920

← NewerPage 9 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.