Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.840	9.120	8.800	9.100	8.084	523,252
2023-06-13	8.740	8.900	8.740	8.760	7.782	3,659
2023-06-12	8.920	8.920	8.680	8.780	7.800	9,337
2023-06-09	8.800	8.980	8.800	8.920	7.924	5,947
2023-06-08	8.800	8.860	8.780	8.820	7.835	3,133
2023-06-07	8.900	8.980	8.820	8.860	7.871	4,469
2023-06-06	9.000	9.000	8.700	8.800	7.817	8,844
2023-06-05	8.980	9.040	8.880	9.000	7.995	4,260
2023-06-02	9.400	9.400	8.900	8.980	7.977	55,464
2023-06-01	8.800	8.900	8.760	8.860	7.871	6,367
2023-05-31	9.020	9.020	8.800	8.800	7.817	35,780
2023-05-30	9.240	9.300	9.060	9.060	8.048	8,915
2023-05-29	9.300	9.300	9.220	9.260	8.226	4,178
2023-05-26	9.500	9.500	9.300	9.340	8.297	5,706
2023-05-25	9.500	9.500	9.400	9.500	8.439	3,447
2023-05-24	9.540	9.580	9.420	9.440	8.386	6,158
2023-05-23	9.800	9.840	9.560	9.580	8.510	6,688
2023-05-22	9.780	9.860	9.700	9.800	8.706	10,479
2023-05-19	9.860	9.900	9.600	9.700	8.617	6,756
2023-05-17	9.820	9.900	9.780	9.860	8.759	5,910
2023-05-16	9.860	9.900	9.740	9.740	8.652	3,556
2023-05-15	9.760	9.880	9.760	9.860	8.759	7,897
2023-05-12	9.800	9.840	9.740	9.760	8.670	6,404
2023-05-11	9.720	9.740	9.620	9.700	8.617	5,339
2023-05-10	9.500	9.740	9.500	9.720	8.635	6,107
2023-05-09	9.460	9.500	9.420	9.500	8.439	7,484
2023-05-08	9.420	9.500	9.420	9.480	8.422	56,253
2023-05-05	9.400	9.400	9.340	9.360	8.315	6,518
2023-05-04	9.140	9.300	9.140	9.180	8.155	5,886
2023-05-03	9.220	9.280	9.080	9.140	8.119	20,874
2023-05-02	8.920	9.480	8.920	9.200	8.173	29,571
2023-04-28	8.960	8.960	8.740	8.900	7.906	7,325
2023-04-27	8.960	9.020	8.820	8.840	7.853	2,617
2023-04-26	8.940	8.960	8.720	8.860	7.871	20,076
2023-04-25	8.840	9.020	8.820	8.960	7.960	24,493
2023-04-24	9.020	9.040	8.860	8.860	7.871	19,956
2023-04-21	9.200	9.260	9.040	9.040	8.031	9,753
2023-04-20	9.280	9.300	9.100	9.100	8.084	4,484
2023-04-19	9.240	9.320	9.140	9.240	8.208	8,286
2023-04-18	9.080	9.180	9.080	9.140	8.119	4,500
2023-04-17	9.200	9.240	9.080	9.100	8.084	12,054
2023-04-14	9.240	9.240	9.120	9.200	8.173	52,661
2023-04-13	9.220	9.240	9.160	9.240	8.208	1,623
2023-04-12	9.400	9.400	9.180	9.220	8.191	1,395
2023-04-11	9.300	9.340	9.220	9.220	8.191	8,722
2023-04-06	9.300	9.460	9.260	9.280	8.244	7,377
2023-04-05	9.280	9.400	9.160	9.260	8.226	19,369
2023-04-04	9.680	9.820	9.360	9.700	8.226	37,724
2023-04-03	9.620	9.660	9.360	9.620	8.158	20,505
2023-03-31	9.220	9.400	9.220	9.250	7.844	25,430
2023-03-30	9.190	9.280	9.180	9.220	7.819	8,503
2023-03-29	9.300	9.350	9.180	9.180	7.785	12,542
2023-03-28	9.200	9.500	9.160	9.220	7.819	20,235
2023-03-27	9.200	9.300	9.150	9.200	7.802	8,182
2023-03-24	9.250	9.300	9.120	9.150	7.760	11,076
2023-03-23	9.420	9.490	9.220	9.270	7.861	13,664
2023-03-22	9.450	9.460	9.360	9.400	7.972	7,044
2023-03-21	9.900	9.900	9.200	9.250	7.844	9,571
2023-03-20	8.960	9.100	8.860	9.090	7.709	13,343
2023-03-17	9.050	9.130	8.840	8.990	7.624	12,146

← NewerPage 15 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.