Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.000	9.060	8.940	8.940	7.942	3,396
2023-09-07	9.020	9.060	9.000	9.020	8.013	4,708
2023-09-06	9.060	9.080	9.020	9.020	8.013	2,139
2023-09-05	9.100	9.100	9.040	9.040	8.031	2,012
2023-09-04	9.000	9.160	9.000	9.100	8.084	5,813
2023-09-01	9.000	9.020	8.980	9.000	7.995	1,358
2023-08-31	9.080	9.080	8.980	9.020	8.013	4,514
2023-08-30	9.000	9.080	9.000	9.080	8.066	2,563
2023-08-29	9.000	9.060	8.940	9.000	7.995	8,326
2023-08-28	9.160	9.160	8.980	9.020	8.013	6,543
2023-08-25	9.100	9.160	9.100	9.160	8.137	1,213
2023-08-24	9.240	9.240	9.020	9.140	8.119	5,304
2023-08-23	9.080	9.140	9.000	9.020	8.013	1,046
2023-08-22	9.160	9.200	9.080	9.080	8.066	4,829
2023-08-21	9.100	9.180	9.100	9.180	8.155	5,479
2023-08-18	9.180	9.240	9.080	9.240	8.208	11,648
2023-08-17	8.940	9.180	8.940	9.180	8.155	11,527
2023-08-16	9.020	9.020	8.980	9.020	8.013	1,021
2023-08-15	9.020	9.080	9.000	9.020	8.013	1,332
2023-08-14	9.100	9.100	9.060	9.080	8.066	3,038
2023-08-11	9.000	9.100	9.000	9.100	8.084	7,214
2023-08-10	9.000	9.000	8.920	9.000	7.995	5,750
2023-08-09	9.000	9.000	8.980	9.000	7.995	3,956
2023-08-08	9.000	9.040	8.980	8.980	7.977	10,064
2023-08-07	9.000	9.100	8.880	9.100	8.084	6,426
2023-08-04	9.020	9.100	9.020	9.100	8.084	3,331
2023-08-03	9.100	9.100	9.020	9.100	8.084	5,087
2023-08-02	9.100	9.120	9.060	9.100	8.084	13,541
2023-08-01	9.000	9.060	9.000	9.060	8.048	4,476
2023-07-31	9.100	9.100	8.980	9.060	8.048	12,706
2023-07-28	9.040	9.100	8.920	9.100	8.084	6,449
2023-07-27	8.900	9.100	8.900	9.100	8.084	3,833
2023-07-26	9.000	9.000	8.860	8.860	7.871	3,156
2023-07-25	9.000	9.100	8.900	8.920	7.924	9,166
2023-07-24	9.000	9.100	8.960	9.000	7.995	4,733
2023-07-21	9.080	9.140	9.080	9.120	8.102	3,889
2023-07-20	9.140	9.140	8.920	9.040	8.031	21,382
2023-07-19	9.280	9.380	9.100	9.140	8.119	11,720
2023-07-18	9.100	9.180	9.100	9.160	8.137	4,357
2023-07-17	9.140	9.160	9.100	9.160	8.137	7,438
2023-07-14	9.120	9.180	9.100	9.160	8.137	6,429
2023-07-13	9.100	9.140	9.100	9.120	8.102	3,549
2023-07-12	9.120	9.140	9.080	9.080	8.066	13,882
2023-07-11	9.060	9.160	9.060	9.120	8.102	13,714
2023-07-10	9.160	9.160	9.080	9.080	8.066	8,942
2023-07-07	9.200	9.200	9.100	9.180	8.155	4,647
2023-07-06	9.100	9.300	9.100	9.200	8.173	10,703
2023-07-05	9.280	9.380	9.140	9.200	8.173	10,132
2023-07-04	9.300	9.380	9.300	9.300	8.262	2,257
2023-07-03	9.220	9.460	9.220	9.300	8.262	7,434
2023-06-30	9.360	9.540	9.160	9.220	8.191	12,157
2023-06-29	9.280	9.360	9.180	9.180	8.155	10,065
2023-06-28	9.120	9.280	9.120	9.280	8.244	4,250
2023-06-27	9.680	9.680	9.120	9.120	8.102	11,198
2023-06-26	9.160	9.440	9.100	9.440	8.386	8,253
2023-06-22	9.160	9.300	9.140	9.160	8.137	12,013
2023-06-21	9.300	9.700	9.020	9.260	8.226	18,939
2023-06-20	8.920	9.400	8.920	9.400	8.350	6,340
2023-06-19	9.280	9.280	9.160	9.240	8.208	4,366
2023-06-16	9.500	9.500	9.200	9.300	8.262	7,210

← NewerPage 14 of 22 · 1,261 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.