Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.550	10.650	10.250	10.300	9.581	2,001
2024-08-20	10.600	10.800	10.300	10.350	9.628	2,473
2024-08-19	10.300	10.750	10.300	10.600	9.860	3,142
2024-08-16	10.500	10.850	10.250	10.300	9.581	7,224
2024-08-15	10.500	10.500	10.250	10.500	9.767	529
2024-08-14	10.500	10.500	10.300	10.500	9.767	7,551
2024-08-13	10.350	10.500	10.050	10.500	9.767	1,568
2024-08-12	10.350	10.400	10.050	10.350	9.628	2,237
2024-08-09	10.400	10.400	10.100	10.300	9.581	1,698
2024-08-08	10.450	10.450	10.150	10.350	9.628	1,075
2024-08-07	10.500	10.500	10.450	10.450	9.721	1,690
2024-08-06	10.450	10.500	10.400	10.400	9.674	2,665
2024-08-05	10.550	10.550	10.200	10.200	9.488	6,782
2024-08-02	10.750	10.800	10.600	10.600	9.860	1,510
2024-08-01	10.600	10.800	10.500	10.800	10.046	1,596
2024-07-31	10.600	10.600	10.400	10.600	9.860	17,963
2024-07-30	10.400	10.550	10.400	10.550	9.814	2,273
2024-07-29	10.400	10.800	10.400	10.500	9.767	13,208
2024-07-26	10.850	10.850	10.400	10.400	9.674	5,300
2024-07-25	10.900	10.900	10.550	10.600	9.860	1,112
2024-07-24	10.750	11.000	10.750	10.900	10.139	4,369
2024-07-23	10.500	11.250	10.500	11.150	10.372	4,386
2024-07-22	10.550	10.750	10.400	10.500	9.767	3,549
2024-07-19	11.000	11.000	10.500	10.550	9.814	3,877
2024-07-18	10.500	11.000	10.500	11.000	10.232	7,816
2024-07-17	10.550	10.550	10.400	10.500	9.767	1,271
2024-07-16	10.550	10.550	10.500	10.550	9.814	6,714
2024-07-15	10.700	10.750	10.500	10.700	9.953	2,219
2024-07-12	10.700	10.900	10.650	10.700	9.953	7,636
2024-07-11	10.500	10.700	10.500	10.700	9.953	15,661
2024-07-10	10.350	10.550	10.350	10.500	9.767	11,516
2024-07-09	10.050	10.400	10.000	10.350	9.628	14,475
2024-07-08	10.300	10.300	10.050	10.050	9.349	7,602
2024-07-05	10.200	10.350	10.150	10.150	9.442	4,327
2024-07-04	10.200	10.400	10.200	10.200	9.488	9,576
2024-07-03	10.200	10.350	10.100	10.200	9.488	7,471
2024-07-02	10.100	10.250	10.100	10.100	9.395	406
2024-07-01	10.200	10.300	10.100	10.250	9.535	3,243
2024-06-28	10.400	10.400	10.300	10.300	9.581	3,175
2024-06-27	10.200	10.350	10.150	10.300	9.581	5,737
2024-06-26	10.400	10.400	10.200	10.200	9.488	3,305
2024-06-25	10.200	10.400	10.200	10.250	9.535	621
2024-06-24	10.200	10.200	10.000	10.200	9.488	4,098
2024-06-20	9.900	10.200	9.840	10.200	9.488	8,690
2024-06-19	9.840	9.920	9.840	9.840	9.153	4,387
2024-06-18	9.660	9.760	9.640	9.760	9.079	1,250
2024-06-17	10.000	10.000	9.640	9.660	8.986	5,586
2024-06-14	9.960	9.960	9.820	9.940	9.246	6,933
2024-06-13	10.100	10.200	9.960	9.960	9.265	1,816
2024-06-12	10.100	10.200	10.000	10.100	9.395	2,911
2024-06-11	10.050	10.150	9.940	10.150	9.442	7,131
2024-06-10	10.600	10.600	10.050	10.050	9.349	15,843
2024-06-07	10.150	10.600	10.050	10.600	9.860	22,138
2024-06-06	10.300	10.300	9.900	10.050	9.349	2,202
2024-06-05	10.250	10.400	10.000	10.400	9.674	4,750
2024-06-04	10.550	10.600	10.250	10.250	9.535	2,718
2024-06-03	10.500	10.550	10.400	10.550	9.814	2,631
2024-05-31	10.650	10.700	10.500	10.600	9.860	2,731
2024-05-30	10.650	10.650	10.500	10.650	9.907	808
2024-05-29	10.550	10.650	10.550	10.600	9.860	2,184

← NewerPage 10 of 21 · 1,257 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.