Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.250	13.650	13.250	13.600	13.600	3,900
2026-07-23	13.450	13.450	13.200	13.200	13.200	4,401
2026-07-22	13.550	13.550	13.450	13.450	13.450	2,007
2026-07-21	13.750	13.750	13.500	13.500	13.500	1,010
2026-07-20	13.400	13.600	13.400	13.450	13.450	3,959
2026-07-17	13.400	13.500	13.250	13.400	13.400	3,274
2026-07-16	13.350	13.400	13.200	13.200	13.200	5,516
2026-07-15	13.500	13.500	13.200	13.300	13.300	3,876
2026-07-14	13.500	13.500	13.300	13.500	13.500	4,040
2026-07-13	13.850	13.850	13.450	13.500	13.500	4,730
2026-07-10	13.350	13.900	13.350	13.850	13.850	7,352
2026-07-09	13.800	13.800	13.300	13.300	13.300	5,019
2026-07-08	13.400	13.800	13.350	13.800	13.800	3,954
2026-07-07	13.400	13.700	13.250	13.450	13.450	5,422
2026-07-06	13.250	13.650	13.250	13.550	13.550	4,015
2026-07-03	13.350	13.350	13.250	13.250	13.250	5,157
2026-07-02	13.450	13.600	13.200	13.200	13.200	12,872
2026-07-01	13.200	13.600	13.150	13.500	13.500	7,875
2026-06-30	13.200	13.200	13.050	13.100	13.100	213,879
2026-06-29	13.300	13.400	13.200	13.200	13.200	5,294
2026-06-26	13.400	13.500	13.150	13.200	13.200	18,658
2026-06-25	13.200	13.450	13.200	13.350	13.350	20,572
2026-06-24	13.650	13.650	13.200	13.200	13.200	128,681
2026-06-23	13.750	13.900	13.150	13.150	13.150	7,333
2026-06-22	13.550	13.800	13.550	13.750	13.750	6,480
2026-06-18	13.450	13.600	13.450	13.500	13.500	3,141
2026-06-17	13.500	13.500	13.350	13.450	13.450	32,734
2026-06-16	13.600	13.700	13.500	13.500	13.500	4,380
2026-06-15	13.750	13.950	13.500	13.500	13.500	4,388
2026-06-12	13.950	14.100	13.700	13.700	13.700	7,742
2026-06-11	13.650	13.900	13.600	13.800	13.800	1,556
2026-06-10	13.700	13.700	13.500	13.600	13.600	1,489
2026-06-09	13.600	13.800	13.550	13.600	13.600	11,722
2026-06-08	13.800	13.850	13.450	13.650	13.650	7,641
2026-06-05	13.950	14.000	13.800	13.800	13.800	2,693
2026-06-04	13.950	14.000	13.800	13.950	13.950	8,087
2026-06-03	14.000	14.200	13.900	13.950	13.950	4,435
2026-06-02	14.150	14.350	13.900	14.000	14.000	14,515
2026-06-01	13.850	14.300	13.800	14.100	14.100	17,003
2026-05-29	13.600	13.750	13.600	13.700	13.700	153,555
2026-05-28	13.900	14.050	13.550	13.550	13.550	5,087
2026-05-27	13.900	14.000	13.700	14.000	14.000	21,282
2026-05-26	13.700	13.900	13.700	13.900	13.900	67,691
2026-05-25	13.500	13.700	13.400	13.650	13.650	8,919
2026-05-22	13.300	13.450	13.000	13.100	13.100	24,677
2026-05-21	13.050	13.300	12.850	13.300	13.300	13,216
2026-05-20	12.650	13.050	12.600	13.050	13.050	5,634
2026-05-19	13.050	13.100	12.700	12.700	12.700	4,540
2026-05-18	12.800	13.150	12.800	12.900	12.900	8,893
2026-05-15	12.850	12.900	12.750	12.800	12.800	2,613
2026-05-13	12.950	13.050	12.750	12.750	12.750	5,635
2026-05-12	12.850	12.950	12.750	12.850	12.850	3,718
2026-05-11	12.950	13.000	12.750	12.950	12.950	6,531
2026-05-08	12.800	13.000	12.600	13.000	13.000	9,037
2026-05-07	12.600	12.750	12.600	12.650	12.650	7,928
2026-05-06	12.650	12.700	12.550	12.550	12.550	8,150
2026-05-05	12.950	12.950	12.600	12.600	12.600	25,107
2026-05-04	12.500	13.100	12.450	12.950	12.950	17,898
2026-04-30	12.450	12.700	12.400	12.500	12.500	722,462
2026-04-29	13.050	13.100	12.300	12.400	12.400	34,945

← NewerPage 2 of 5 · 249 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.