Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.140	9.160	8.940	8.940	7.942	31,576
2023-11-29	9.100	9.140	9.040	9.140	8.119	3,223
2023-11-28	9.000	9.100	9.000	9.100	8.084	1,410
2023-11-27	9.000	9.060	8.900	8.900	7.906	17,062
2023-11-24	9.100	9.200	9.020	9.020	8.013	2,057
2023-11-23	9.140	9.200	9.020	9.020	8.013	4,077
2023-11-22	9.000	9.100	8.980	9.080	8.066	4,982
2023-11-21	8.920	9.060	8.920	8.920	7.924	1,059
2023-11-20	8.900	9.160	8.840	8.840	7.853	5,372
2023-11-17	8.740	9.040	8.720	8.900	7.906	7,671
2023-11-16	8.760	8.840	8.700	8.740	7.764	4,532
2023-11-15	8.700	8.860	8.700	8.740	7.764	3,056
2023-11-14	8.620	8.860	8.600	8.700	7.729	13,086
2023-11-13	8.540	8.660	8.540	8.600	7.640	10,065
2023-11-10	8.580	8.660	8.500	8.520	7.569	5,427
2023-11-09	8.580	8.640	8.520	8.580	7.622	7,485
2023-11-08	8.680	8.680	8.480	8.500	7.551	10,972
2023-11-07	8.480	8.680	8.480	8.680	7.711	3,396
2023-11-06	8.480	8.620	8.480	8.500	7.551	3,814
2023-11-03	8.620	8.680	8.460	8.480	7.533	27,448
2023-11-02	8.680	8.700	8.520	8.620	7.658	2,060
2023-11-01	8.760	8.760	8.480	8.600	7.640	275
2023-10-31	8.440	8.760	8.440	8.740	7.764	3,024
2023-10-30	8.500	8.700	8.440	8.500	7.551	3,910
2023-10-27	8.460	8.660	8.400	8.420	7.480	8,904
2023-10-26	8.480	8.480	8.400	8.420	7.480	1,451
2023-10-25	8.580	8.580	8.400	8.400	7.462	29,825
2023-10-24	8.260	8.500	8.260	8.400	7.462	3,017
2023-10-23	8.420	8.480	8.260	8.260	7.338	5,769
2023-10-20	8.600	8.640	8.420	8.420	7.480	11,589
2023-10-19	8.580	8.780	8.560	8.620	7.658	21,039
2023-10-18	8.600	8.780	8.500	8.500	7.551	1,409
2023-10-17	8.760	8.760	8.560	8.600	7.640	910
2023-10-16	8.580	8.760	8.560	8.760	7.782	3,884
2023-10-13	8.860	8.860	8.620	8.620	7.658	5,424
2023-10-12	8.860	8.900	8.840	8.860	7.871	2,620
2023-10-11	8.900	9.000	8.860	8.860	7.871	3,226
2023-10-10	8.900	9.060	8.900	9.060	8.048	1,745
2023-10-09	9.100	9.100	8.880	8.880	7.889	2,543
2023-10-06	9.220	9.220	8.960	9.180	8.155	4,056
2023-10-05	8.840	9.240	8.840	9.220	8.191	7,567
2023-10-04	8.840	8.940	8.640	8.840	7.853	4,786
2023-10-03	8.920	8.920	8.780	8.880	7.889	2,787
2023-10-02	9.020	9.020	8.920	8.920	7.924	27
2023-09-29	9.020	9.020	8.880	9.020	8.013	448
2023-09-28	9.020	9.020	8.900	8.900	7.906	2,440
2023-09-27	9.020	9.020	8.940	9.000	7.995	2,230
2023-09-26	9.000	9.020	8.900	9.020	8.013	2,807
2023-09-25	8.960	9.000	8.960	9.000	7.995	959
2023-09-22	9.040	9.100	8.920	9.000	7.995	1,848
2023-09-21	9.100	9.100	8.900	9.020	8.013	7,054
2023-09-20	9.100	9.100	9.080	9.080	8.066	741
2023-09-19	9.060	9.120	9.060	9.120	8.102	2,578
2023-09-18	9.060	9.120	9.040	9.040	8.031	5,144
2023-09-15	8.920	9.060	8.920	9.060	8.048	1,046
2023-09-14	9.000	9.000	8.920	8.920	7.924	1,274
2023-09-13	8.960	9.080	8.920	8.920	7.924	5,272
2023-09-12	9.000	9.080	8.940	8.960	7.960	1,033
2023-09-11	8.980	9.040	8.940	9.000	7.995	2,844
2023-09-08	9.000	9.060	8.940	8.940	7.942	3,396

← NewerPage 13 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.