Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.980	9.980	9.640	9.800	8.706	7,099
2024-02-27	10.050	10.050	9.860	9.980	8.866	2,999
2024-02-26	10.000	10.050	9.900	10.050	8.928	5,273
2024-02-23	10.050	10.050	9.980	10.000	8.883	4,546
2024-02-22	10.050	10.050	9.960	10.050	8.928	5,461
2024-02-21	10.000	10.050	9.960	10.050	8.928	4,854
2024-02-20	9.980	10.100	9.960	10.000	8.883	27,553
2024-02-19	9.920	10.000	9.600	9.980	8.866	8,453
2024-02-16	10.000	10.150	9.540	9.920	8.812	14,569
2024-02-15	10.000	10.150	9.780	9.960	8.848	6,592
2024-02-14	10.050	10.100	9.940	10.000	8.883	2,741
2024-02-13	9.980	10.200	9.980	10.050	8.928	6,562
2024-02-12	9.900	10.000	9.900	10.000	8.883	2,187
2024-02-09	9.920	9.960	9.520	9.900	8.795	5,918
2024-02-08	10.000	10.000	9.920	10.000	8.883	1,129
2024-02-07	10.000	10.000	9.960	10.000	8.883	2,896
2024-02-06	10.000	10.000	9.940	10.000	8.883	757
2024-02-05	10.000	10.050	9.900	9.920	8.812	7,518
2024-02-02	9.900	10.200	9.900	10.050	8.928	28,791
2024-02-01	9.940	9.980	9.900	9.900	8.795	1,503
2024-01-31	9.940	10.050	9.940	9.940	8.830	401
2024-01-30	9.940	10.050	9.920	10.050	8.928	1,540
2024-01-29	9.960	10.000	9.920	9.920	8.812	2,490
2024-01-26	9.980	10.050	9.900	10.000	8.883	1,798
2024-01-25	9.860	9.900	9.740	9.900	8.795	1,073
2024-01-24	9.860	9.940	9.560	9.860	8.759	739
2024-01-23	10.100	10.100	9.760	9.860	8.759	1,224
2024-01-22	10.000	10.100	9.880	9.900	8.795	1,061
2024-01-19	9.980	10.200	9.880	10.000	8.883	3,570
2024-01-18	9.860	10.200	9.680	9.960	8.848	15,875
2024-01-17	9.660	9.820	9.660	9.820	8.724	7,203
2024-01-16	9.620	9.660	9.580	9.660	8.581	2,236
2024-01-15	9.560	9.620	9.500	9.620	8.546	2,143
2024-01-12	9.340	9.600	9.340	9.600	8.528	3,222
2024-01-11	9.420	9.520	9.300	9.520	8.457	2,970
2024-01-10	9.440	9.640	9.440	9.520	8.457	2,024
2024-01-09	9.600	9.620	9.380	9.580	8.510	5,918
2024-01-08	9.700	9.700	9.500	9.640	8.564	1,666
2024-01-05	9.540	9.720	9.440	9.720	8.635	1,010
2024-01-04	9.640	9.780	9.500	9.500	8.439	1,985
2024-01-03	9.600	9.800	9.400	9.640	8.564	5,171
2024-01-02	9.620	9.980	9.580	9.600	8.528	1,863
2023-12-29	9.660	9.660	9.420	9.560	8.493	6,523
2023-12-28	9.540	9.740	9.420	9.660	8.581	1,299
2023-12-27	9.900	9.900	9.480	9.600	8.528	9,768
2023-12-22	9.720	10.000	9.540	9.900	8.795	9,425
2023-12-21	9.480	9.840	9.480	9.600	8.528	9,404
2023-12-20	9.600	9.720	9.340	9.680	8.599	11,331
2023-12-19	9.800	9.800	9.600	9.740	8.652	2,394
2023-12-18	9.820	9.960	9.720	9.820	8.724	3,698
2023-12-15	9.780	9.960	9.560	9.820	8.724	8,765
2023-12-14	9.580	9.800	9.580	9.760	8.670	3,272
2023-12-13	9.620	9.620	9.540	9.560	8.493	1,902
2023-12-12	9.600	9.760	9.440	9.620	8.546	1,366
2023-12-11	9.480	9.600	9.380	9.600	8.528	2,509
2023-12-08	9.360	9.480	9.220	9.480	8.422	4,522
2023-12-07	9.360	9.360	9.100	9.360	8.315	4,229
2023-12-05	9.120	9.480	9.100	9.400	8.350	10,194
2023-12-04	9.160	9.200	9.120	9.120	8.102	6,383
2023-12-01	9.100	9.180	9.100	9.180	8.155	10,052

← NewerPage 12 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.