Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.480	9.480	9.030	9.100	7.717	14,105
2023-03-15	9.170	9.310	8.950	9.120	7.734	10,972
2023-03-14	9.150	9.190	9.100	9.180	7.785	20,051
2023-03-13	9.700	9.700	9.150	9.190	7.794	23,701
2023-03-10	9.650	9.650	9.370	9.380	7.955	31,350
2023-03-09	9.650	9.730	9.570	9.680	8.209	12,377
2023-03-08	9.600	9.600	9.370	9.560	8.107	15,425
2023-03-07	9.700	9.800	9.460	9.500	8.056	51,272
2023-03-06	9.610	10.000	9.600	9.600	8.141	18,779
2023-03-03	9.650	9.700	9.500	9.550	8.099	8,782
2023-03-02	9.650	9.650	9.580	9.650	8.184	10,032
2023-03-01	9.600	9.690	9.580	9.690	8.218	2,959
2023-02-28	9.670	9.670	9.560	9.600	8.141	4,895
2023-02-27	9.690	9.690	9.600	9.640	8.175	2,173
2023-02-24	9.630	9.690	9.630	9.650	8.184	4,290
2023-02-23	9.660	9.700	9.630	9.630	8.167	3,534
2023-02-22	9.690	9.730	9.400	9.600	8.141	6,267
2023-02-21	9.880	9.880	9.650	9.650	8.184	8,323
2023-02-20	9.660	9.920	9.660	9.840	8.345	30,558
2023-02-17	9.660	9.920	9.550	9.920	8.413	4,828
2023-02-16	9.310	9.920	9.310	9.630	8.167	12,649
2023-02-15	9.870	9.990	9.820	9.990	8.472	10,550
2023-02-14	9.720	9.950	9.720	9.870	8.370	7,359
2023-02-13	10.100	10.100	9.930	9.950	8.438	2,951
2023-02-10	9.940	9.950	9.890	9.940	8.430	742
2023-02-09	9.950	10.000	9.730	9.940	8.430	2,174
2023-02-08	9.950	10.000	9.920	9.990	8.472	2,579
2023-02-07	10.060	10.060	9.850	9.920	8.413	2,904
2023-02-06	9.870	10.000	9.850	9.980	8.464	2,929
2023-02-03	9.900	9.910	9.840	9.840	8.345	3,217
2023-02-02	9.990	9.990	9.940	9.940	8.430	3,235
2023-02-01	9.620	9.990	9.610	9.990	8.472	1,234
2023-01-31	9.560	9.900	9.410	9.600	8.141	3,363
2023-01-30	9.800	10.200	9.220	9.560	8.107	2,235
2023-01-27	9.850	10.000	9.670	9.800	8.311	8,046
2023-01-26	9.810	9.850	9.810	9.850	8.353	22,697
2023-01-25	10.100	10.160	9.820	9.850	8.353	13,110
2023-01-24	9.990	10.100	9.990	10.100	8.565	2,024
2023-01-23	9.890	9.990	9.860	9.960	8.447	6,162
2023-01-20	9.670	9.880	9.670	9.860	8.362	2,751
2023-01-19	9.580	9.780	9.550	9.690	8.218	3,633
2023-01-18	9.550	9.650	9.450	9.650	8.184	6,072
2023-01-17	9.570	9.570	9.510	9.550	8.099	7,004
2023-01-16	9.450	9.530	9.450	9.530	8.082	5,369
2023-01-13	9.500	9.500	9.450	9.450	8.014	2,766
2023-01-12	9.400	9.490	9.300	9.490	8.048	2,799
2023-01-11	9.490	9.550	9.300	9.300	7.887	10,446
2023-01-10	9.450	9.500	9.400	9.490	8.048	4,188
2023-01-09	9.340	9.540	9.330	9.500	8.056	6,341
2023-01-05	9.240	9.390	9.210	9.340	7.921	2,878
2023-01-04	9.460	9.460	9.240	9.240	7.836	7,922
2023-01-03	9.350	9.450	9.210	9.250	7.844	6,155
2023-01-02	9.500	9.520	9.310	9.310	7.895	6,077
2022-12-30	9.400	9.500	9.170	9.400	7.972	2,760
2022-12-29	9.310	9.400	9.300	9.400	7.972	11,423
2022-12-28	9.450	9.450	9.200	9.320	7.904	8,933
2022-12-27	9.450	9.500	9.450	9.450	8.014	3,210
2022-12-23	9.300	9.500	9.300	9.450	8.014	7,655
2022-12-22	9.450	9.450	9.190	9.390	7.963	3,635
2022-12-21	9.150	9.320	9.110	9.320	7.904	20,099

← NewerPage 16 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.