Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.550	13.850	13.400	13.800	13.800	5,085
2026-10-15	13.300	13.500	13.250	13.400	13.400	5,672
2026-10-14	13.300	13.650	13.300	13.350	13.350	4,764
2026-10-13	13.200	13.250	13.100	13.250	13.250	4,501
2026-10-12	12.950	13.150	12.900	13.050	13.050	5,893
2026-10-09	13.000	13.200	12.950	12.950	12.950	15,482
2026-10-08	13.000	13.250	12.950	12.950	12.950	9,937
2026-10-07	13.000	13.200	13.000	13.050	13.050	13,738
2026-10-06	13.100	13.250	13.050	13.050	13.050	7,654
2026-10-05	13.300	13.300	13.150	13.150	13.150	6,903
2026-10-02	13.400	13.500	13.300	13.300	13.300	6,795
2026-10-01	13.300	13.450	13.200	13.300	13.300	5,824
2026-09-30	13.650	13.700	13.300	13.300	13.300	4,717
2026-09-29	13.650	13.800	13.600	13.600	13.600	2,778
2026-09-28	13.650	13.800	13.650	13.650	13.650	2,794
2026-09-25	13.650	13.800	13.650	13.650	13.650	4,150
2026-09-24	13.600	13.700	13.550	13.550	13.550	6,150
2026-09-23	13.800	13.850	13.600	13.600	13.600	5,078
2026-09-22	13.650	13.850	13.650	13.750	13.750	54,423
2026-09-21	13.550	13.700	13.550	13.700	13.700	23,533
2026-09-18	13.700	13.700	13.550	13.550	13.550	5,823
2026-09-17	13.600	13.750	13.600	13.700	13.700	5,573
2026-09-16	13.750	13.750	13.500	13.500	13.500	6,929
2026-09-15	13.700	13.750	13.600	13.700	13.700	6,488
2026-09-14	13.400	13.650	13.350	13.600	13.600	6,819
2026-09-11	13.700	13.700	13.450	13.450	13.450	14,118
2026-09-10	13.900	13.950	13.600	13.650	13.650	6,604
2026-09-09	13.850	13.900	13.750	13.850	13.850	7,212
2026-09-08	13.900	13.950	13.800	13.900	13.900	3,369
2026-09-07	13.550	13.950	13.400	13.850	13.850	12,292
2026-09-04	13.550	13.650	13.450	13.550	13.550	13,766
2026-09-03	13.800	13.800	13.500	13.500	13.500	14,215
2026-09-02	13.900	13.900	13.650	13.700	13.700	5,944
2026-09-01	14.000	14.000	13.800	13.850	13.850	5,855
2026-08-31	13.900	14.000	13.800	13.800	13.800	10,601
2026-08-28	13.950	14.000	13.800	13.850	13.850	8,553
2026-08-27	13.900	14.000	13.900	13.950	13.950	2,747
2026-08-26	14.100	14.200	13.950	13.950	13.950	10,136
2026-08-25	14.100	14.100	14.000	14.050	14.050	5,725
2026-08-24	14.250	14.250	14.050	14.050	14.050	5,527
2026-08-21	14.100	14.350	14.100	14.250	14.250	6,333
2026-08-20	14.100	14.200	14.000	14.100	14.100	7,442
2026-08-19	14.050	14.200	14.050	14.200	14.200	4,782
2026-08-18	14.200	14.200	13.950	14.050	14.050	24,206
2026-08-17	14.450	14.450	14.200	14.200	14.200	11,781
2026-08-14	14.600	14.600	14.300	14.450	14.450	10,459
2026-08-13	14.050	14.600	14.050	14.600	14.600	24,986
2026-08-12	14.250	14.350	13.700	13.800	13.800	24,516
2026-08-11	13.500	13.750	13.400	13.550	13.550	4,047
2026-08-10	13.500	13.800	13.450	13.500	13.500	6,480
2026-08-07	13.350	13.550	13.350	13.500	13.500	7,503
2026-08-06	13.350	13.750	13.350	13.350	13.350	7,481
2026-08-05	13.500	13.550	13.350	13.450	13.450	2,438
2026-08-04	13.600	13.750	13.450	13.500	13.500	3,830
2026-08-03	13.550	13.850	13.500	13.550	13.550	1,825
2026-07-31	13.500	13.550	13.400	13.550	13.550	1,534
2026-07-30	13.750	13.750	13.500	13.500	13.500	2,676
2026-07-29	13.900	13.900	13.700	13.750	13.750	2,328
2026-07-28	13.800	13.900	13.700	13.900	13.900	2,798
2026-07-27	13.600	13.750	13.550	13.750	13.750	4,849

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.4800 EUR
2025-04-11	0.4600 EUR
2024-04-08	0.4500 EUR
2023-04-05	0.4400 EUR
2022-03-30	0.3500 EUR
2021-03-25	0.3000 EUR
2020-04-30	0.4000 EUR
2019-03-18	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.