Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.450	10.600	10.450	10.600	9.860	5,279
2024-05-27	10.450	10.650	10.450	10.650	9.907	3,446
2024-05-24	10.550	10.600	10.500	10.500	9.767	4,874
2024-05-23	10.550	10.600	10.450	10.600	9.860	2,707
2024-05-22	10.550	10.650	10.550	10.600	9.860	2,015
2024-05-21	10.550	10.600	10.450	10.550	9.814	3,565
2024-05-20	10.500	10.600	10.500	10.500	9.767	9,349
2024-05-17	10.500	10.650	10.450	10.500	9.767	24,721
2024-05-16	10.400	10.500	10.400	10.500	9.767	7,738
2024-05-15	10.600	10.600	10.400	10.400	9.674	3,051
2024-05-14	10.200	10.600	10.000	10.600	9.860	12,522
2024-05-13	10.100	10.200	10.100	10.200	9.488	2,967
2024-05-10	10.000	10.200	9.980	10.100	9.395	8,885
2024-05-08	9.960	10.100	9.940	10.000	9.302	4,625
2024-05-07	9.800	10.050	9.800	9.960	9.265	10,847
2024-05-06	9.800	9.900	9.800	9.860	9.172	4,046
2024-05-03	9.800	10.000	9.720	9.800	9.116	6,531
2024-05-02	9.900	9.900	9.800	9.800	9.116	3,343
2024-04-30	9.700	9.900	9.700	9.900	9.209	1,360
2024-04-29	9.800	9.800	9.680	9.700	9.023	11,793
2024-04-26	9.900	9.900	9.700	9.740	9.060	3,088
2024-04-25	9.680	9.900	9.660	9.900	9.209	5,716
2024-04-24	9.660	9.800	9.660	9.680	9.004	3,268
2024-04-23	9.580	9.680	9.580	9.660	8.986	17,865
2024-04-22	9.400	9.600	9.400	9.580	8.911	1,962
2024-04-19	9.380	9.620	9.380	9.400	8.744	11,249
2024-04-18	9.400	9.680	9.400	9.400	8.744	2,217
2024-04-17	9.580	9.600	9.520	9.520	8.856	709
2024-04-16	9.640	9.680	9.580	9.580	8.911	4,951
2024-04-15	9.540	9.580	9.420	9.580	8.911	6,933
2024-04-12	9.440	9.500	9.400	9.500	8.837	3,204
2024-04-11	9.440	9.480	9.400	9.440	8.781	3,259
2024-04-10	9.260	9.460	9.240	9.440	8.781	5,121
2024-04-09	9.500	9.500	9.220	9.220	8.576	4,304
2024-04-08	9.860	9.860	9.440	9.500	8.837	12,647
2024-04-05	9.980	10.050	9.880	10.000	8.883	20,244
2024-04-04	9.980	10.200	9.860	10.050	8.928	6,776
2024-04-03	9.980	9.980	9.940	9.940	8.830	50,478
2024-04-02	9.900	9.980	9.900	9.980	8.866	406
2024-03-28	9.900	10.000	9.840	9.860	8.759	4,648
2024-03-27	9.860	9.960	9.820	9.900	8.795	524
2024-03-26	9.980	9.980	9.820	9.820	8.724	53,437
2024-03-25	9.980	10.000	9.860	9.880	8.777	4,998
2024-03-22	9.960	9.980	9.840	9.980	8.866	1,482
2024-03-21	9.920	9.920	9.820	9.900	8.795	376
2024-03-20	9.820	9.940	9.820	9.900	8.795	2,899
2024-03-19	9.880	9.960	9.880	9.940	8.830	1,335
2024-03-18	9.820	9.820	9.800	9.800	8.706	2,369
2024-03-15	9.820	9.900	9.800	9.820	8.724	3,622
2024-03-14	9.880	9.880	9.720	9.800	8.706	1,331
2024-03-13	9.720	9.940	9.720	9.720	8.635	368
2024-03-12	9.700	9.720	9.700	9.700	8.617	12,177
2024-03-11	9.900	9.900	9.700	9.700	8.617	1,850
2024-03-08	9.720	9.900	9.640	9.900	8.795	2,851
2024-03-07	9.640	9.720	9.640	9.720	8.635	10,548
2024-03-06	9.500	9.700	9.500	9.700	8.617	20,218
2024-03-05	9.480	9.700	9.480	9.700	8.617	2,181
2024-03-04	9.700	9.880	9.700	9.700	8.617	5,661
2024-03-01	9.700	9.740	9.700	9.700	8.617	2,402
2024-02-29	9.640	9.740	9.640	9.700	8.617	2,515

← NewerPage 11 of 21 · 1,260 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.