Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	10.300	10.300	10.100	10.100	8.565	3,319
2022-07-04	10.220	10.280	10.100	10.180	8.633	3,127
2022-07-01	9.850	10.260	9.850	10.220	8.667	7,117
2022-06-30	10.160	10.160	9.750	9.850	8.353	7,214
2022-06-29	9.870	10.120	9.870	9.910	8.404	875
2022-06-28	10.180	10.180	9.800	9.800	8.311	794
2022-06-27	10.100	10.100	9.520	9.520	8.073	4,187
2022-06-23	9.790	10.180	9.790	9.880	8.379	4,780
2022-06-22	9.820	9.860	9.770	9.800	8.311	3,711
2022-06-21	9.720	9.860	9.720	9.780	8.294	7,656
2022-06-20	9.600	9.900	9.600	9.900	8.396	1,147
2022-06-17	9.800	10.160	9.630	9.650	8.184	11,325
2022-06-16	9.660	10.200	9.660	9.900	8.396	5,347
2022-06-15	9.950	10.180	9.630	9.630	8.167	3,137
2022-06-14	10.160	10.160	9.950	9.950	8.438	5,432
2022-06-13	10.660	10.660	9.800	9.800	8.311	19,600
2022-06-10	10.500	10.860	10.460	10.500	8.905	124,774
2022-06-09	10.300	10.580	10.280	10.500	8.905	20,529
2022-06-08	10.180	10.300	10.100	10.300	8.735	5,507
2022-06-07	9.860	10.120	9.860	10.060	8.531	3,508
2022-06-06	10.200	10.280	9.860	9.860	8.362	5,329
2022-06-03	9.900	10.200	9.900	10.140	8.599	4,324
2022-06-02	10.000	10.260	9.840	9.940	8.430	11,778
2022-06-01	10.000	10.180	9.400	9.400	7.972	46,372
2022-05-31	9.920	10.000	9.900	10.000	8.480	54,632
2022-05-30	9.800	9.960	9.800	9.900	8.396	4,534
2022-05-27	9.800	9.960	9.790	9.790	8.302	5,453
2022-05-25	9.770	9.910	9.770	9.910	8.404	6,066
2022-05-24	9.580	9.790	9.550	9.740	8.260	10,332
2022-05-23	9.730	9.730	9.560	9.670	8.201	408,484
2022-05-20	9.690	9.810	9.650	9.730	8.252	5,011
2022-05-19	9.740	10.180	9.650	9.670	8.201	4,378
2022-05-18	10.200	10.200	9.740	9.740	8.260	3,880
2022-05-17	9.600	10.200	9.600	10.200	8.650	2,396
2022-05-16	9.750	9.900	9.580	9.580	8.124	11,881
2022-05-13	9.660	9.770	9.640	9.750	8.268	2,525
2022-05-12	9.790	9.800	9.410	9.450	8.014	15,316
2022-05-11	9.470	9.790	9.340	9.790	8.302	2,265
2022-05-10	9.350	9.540	9.240	9.250	7.844	5,035
2022-05-09	9.500	9.500	9.350	9.350	7.929	6,980
2022-05-06	9.900	9.900	9.520	9.550	8.099	16,309
2022-05-05	9.920	10.100	9.910	9.950	8.438	1,781
2022-05-04	9.850	9.990	9.850	9.920	8.413	819
2022-05-03	9.960	10.020	9.800	9.800	8.311	2,165
2022-05-02	9.810	10.020	9.810	9.880	8.379	2,944
2022-04-29	9.750	9.880	9.550	9.810	8.319	4,808
2022-04-28	9.950	10.160	9.750	9.750	8.268	7,967
2022-04-27	9.910	9.950	9.810	9.950	8.438	7,513
2022-04-26	9.780	9.970	9.780	9.910	8.404	8,293
2022-04-25	9.580	9.850	9.500	9.650	8.184	32,451
2022-04-22	9.800	9.850	9.580	9.580	8.124	27,504
2022-04-21	9.300	9.630	9.020	9.020	7.649	26,467
2022-04-20	9.200	9.250	9.170	9.230	7.827	15,141
2022-04-19	9.240	9.240	9.130	9.130	7.743	2,579
2022-04-14	9.020	9.250	9.020	9.100	7.717	2,648
2022-04-13	9.240	9.250	9.020	9.020	7.649	2,887
2022-04-12	9.190	9.250	9.010	9.240	7.836	5,400
2022-04-11	9.150	9.210	9.100	9.170	7.777	2,876
2022-04-08	9.250	9.300	9.110	9.110	7.726	6,105
2022-04-07	9.140	9.250	9.140	9.250	7.844	2,219

← NewerPage 19 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.