Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.440	8.500	8.440	8.440	7.158	1,941
2022-09-23	8.560	8.600	8.430	8.450	7.166	4,192
2022-09-22	8.680	8.780	8.560	8.560	7.259	5,545
2022-09-21	8.870	8.870	8.650	8.680	7.361	7,062
2022-09-20	8.770	8.880	8.750	8.870	7.522	4,927
2022-09-19	8.890	8.890	8.750	8.750	7.420	3,850
2022-09-16	9.000	9.020	8.900	8.910	7.556	5,078
2022-09-15	9.100	9.100	8.940	9.020	7.649	20,305
2022-09-14	9.200	9.390	9.050	9.100	7.717	5,807
2022-09-13	9.390	9.390	9.210	9.220	7.819	3,464
2022-09-12	9.280	9.410	9.230	9.390	7.963	7,784
2022-09-09	9.330	9.330	9.160	9.250	7.844	7,197
2022-09-08	9.400	9.400	9.150	9.300	7.887	2,691
2022-09-07	9.300	9.380	9.170	9.300	7.887	8,620
2022-09-06	9.400	9.420	9.380	9.380	7.955	1,655
2022-09-05	9.660	9.660	9.400	9.430	7.997	4,672
2022-09-02	9.640	9.860	9.610	9.680	8.209	2,398
2022-09-01	9.970	9.970	9.590	9.600	8.141	1,294
2022-08-31	9.870	9.960	9.660	9.700	8.226	7,487
2022-08-30	9.810	9.880	9.610	9.880	8.379	2,859
2022-08-29	9.960	9.960	9.720	9.790	8.302	5,530
2022-08-26	9.890	9.960	9.850	9.960	8.447	1,981
2022-08-25	9.840	9.900	9.820	9.890	8.387	3,771
2022-08-24	9.880	9.950	9.840	9.840	8.345	1,262
2022-08-23	9.880	9.880	9.840	9.880	8.379	2,940
2022-08-22	9.900	9.970	9.880	9.880	8.379	4,462
2022-08-19	9.900	9.900	9.860	9.900	8.396	5,027
2022-08-18	9.900	10.000	9.880	9.880	8.379	3,075
2022-08-17	10.040	10.100	9.900	9.900	8.396	2,105
2022-08-16	10.040	10.060	10.000	10.000	8.480	3,147
2022-08-15	10.080	10.080	9.960	10.040	8.514	2,238
2022-08-12	10.040	10.100	10.020	10.100	8.565	1,691
2022-08-11	9.990	10.180	9.990	10.120	8.582	2,065
2022-08-10	10.040	10.120	9.860	9.960	8.447	3,717
2022-08-09	10.180	10.180	10.020	10.040	8.514	2,036
2022-08-08	10.300	10.300	10.100	10.180	8.633	4,424
2022-08-05	10.180	10.300	10.180	10.300	8.735	2,152
2022-08-04	10.240	10.240	10.140	10.200	8.650	3,291
2022-08-03	10.020	10.200	10.020	10.100	8.565	2,158
2022-08-02	10.100	10.200	10.000	10.100	8.565	3,188
2022-08-01	10.240	10.240	10.080	10.100	8.565	7,154
2022-07-29	10.240	10.320	10.180	10.240	8.684	4,847
2022-07-28	10.080	10.280	10.080	10.240	8.684	2,649
2022-07-27	10.080	10.180	10.080	10.080	8.548	4,696
2022-07-26	10.120	10.120	10.000	10.080	8.548	2,296
2022-07-25	9.980	10.100	9.900	10.100	8.565	4,612
2022-07-22	10.140	10.140	9.930	9.930	8.421	4,918
2022-07-21	10.200	10.240	10.140	10.140	8.599	5,578
2022-07-20	10.360	10.360	10.120	10.300	8.735	7,239
2022-07-19	10.220	10.360	10.220	10.360	8.786	2,556
2022-07-18	10.260	10.340	10.260	10.280	8.718	4,444
2022-07-15	10.400	10.440	10.200	10.260	8.701	2,388
2022-07-14	10.200	10.420	10.200	10.380	8.803	2,795
2022-07-13	10.320	10.460	10.320	10.460	8.871	4,935
2022-07-12	10.260	10.440	10.240	10.400	8.820	3,287
2022-07-11	10.340	10.460	10.240	10.260	8.701	8,225
2022-07-08	10.320	10.460	10.300	10.340	8.769	29,836
2022-07-07	10.100	10.240	10.080	10.080	8.548	2,784
2022-07-06	9.690	10.280	9.670	10.040	8.514	1,889
2022-07-05	10.300	10.300	10.100	10.100	8.565	3,319

← NewerPage 18 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.