Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.470	9.470	8.840	9.100	7.717	5,331
2022-12-19	9.370	9.450	9.160	9.160	7.768	19,752
2022-12-16	9.630	9.630	9.350	9.350	7.929	14,896
2022-12-15	9.510	9.700	9.510	9.640	8.175	5,046
2022-12-14	9.630	9.630	9.500	9.510	8.065	2,799
2022-12-13	9.500	9.600	9.360	9.450	8.014	10,994
2022-12-12	9.380	9.500	9.380	9.500	8.056	3,410
2022-12-09	9.500	9.500	9.280	9.280	7.870	2,001
2022-12-08	9.400	9.550	9.130	9.380	7.955	10,313
2022-12-07	9.450	9.550	9.450	9.550	8.099	3,445
2022-12-05	9.460	9.500	9.380	9.450	8.014	6,978
2022-12-02	9.270	9.380	9.270	9.300	7.887	7,758
2022-12-01	9.380	9.380	9.100	9.310	7.895	8,539
2022-11-30	8.950	9.900	8.780	9.900	8.396	26,951
2022-11-29	8.990	8.990	8.900	8.950	7.590	739
2022-11-28	9.120	9.120	8.900	8.920	7.565	10,496
2022-11-25	9.200	9.200	9.110	9.120	7.734	3,104
2022-11-24	9.130	9.250	9.110	9.110	7.726	23,035
2022-11-23	9.180	9.230	9.130	9.130	7.743	14,684
2022-11-22	9.400	9.500	9.080	9.120	7.734	2,441
2022-11-21	9.200	9.280	9.100	9.200	7.802	2,742
2022-11-18	9.200	9.320	9.200	9.200	7.802	958
2022-11-17	9.190	9.200	9.120	9.200	7.802	2,914
2022-11-16	9.200	9.200	9.120	9.120	7.734	1,386
2022-11-15	9.100	9.240	9.050	9.200	7.802	4,256
2022-11-14	9.050	9.240	9.040	9.240	7.836	5,277
2022-11-11	9.050	9.070	8.980	9.050	7.675	8,466
2022-11-10	9.090	9.140	9.010	9.050	7.675	5,303
2022-11-09	9.040	9.140	8.900	9.000	7.632	3,298
2022-11-08	8.960	9.050	8.860	9.040	7.666	5,117
2022-11-07	8.870	9.240	8.720	9.190	7.794	4,689
2022-11-04	8.680	8.860	8.650	8.820	7.480	3,750
2022-11-03	8.850	8.860	8.610	8.680	7.361	1,945
2022-11-02	8.950	8.950	8.610	8.610	7.302	1,952
2022-11-01	8.710	8.790	8.460	8.710	7.387	3,059
2022-10-31	8.610	8.610	8.380	8.380	7.107	3,005
2022-10-28	8.760	8.760	8.390	8.610	7.302	3,741
2022-10-27	8.740	8.830	8.740	8.740	7.412	1,598
2022-10-26	8.800	8.800	8.700	8.730	7.403	3,059
2022-10-25	9.020	9.030	8.620	8.790	7.454	8,747
2022-10-24	9.000	9.200	8.860	8.880	7.531	2,343
2022-10-21	9.090	9.090	8.880	8.930	7.573	5,898
2022-10-20	9.010	9.170	9.010	9.100	7.717	7,075
2022-10-19	8.550	8.910	8.550	8.880	7.531	5,541
2022-10-18	8.660	8.660	8.450	8.580	7.276	2,597
2022-10-17	8.220	8.980	8.200	8.980	7.615	6,922
2022-10-14	8.300	8.400	8.010	8.220	6.971	5,527
2022-10-13	8.300	8.300	7.910	8.140	6.903	3,583
2022-10-12	8.300	8.300	8.120	8.120	6.886	88
2022-10-11	8.080	8.300	8.050	8.200	6.954	2,170
2022-10-10	8.250	8.320	8.050	8.070	6.844	5,676
2022-10-07	8.490	8.680	8.200	8.230	6.979	4,119
2022-10-06	8.120	8.250	7.980	8.100	6.869	6,335
2022-10-05	8.350	8.360	8.010	8.180	6.937	4,219
2022-10-04	8.300	8.740	8.190	8.290	7.030	4,713
2022-10-03	7.840	8.920	7.780	8.030	6.810	6,871
2022-09-30	8.070	8.420	7.800	7.940	6.734	17,665
2022-09-29	8.360	8.360	8.080	8.080	6.852	4,588
2022-09-28	8.420	8.420	8.050	8.350	7.081	7,360
2022-09-27	8.450	8.510	8.420	8.420	7.141	6,367

← NewerPage 17 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.