Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	9.520	9.530	9.110	9.170	7.777	10,791
2022-04-05	9.500	9.540	9.500	9.530	8.082	3,774
2022-04-04	9.800	9.800	9.520	9.520	8.073	7,981
2022-04-01	9.710	9.790	9.640	9.700	8.226	5,364
2022-03-31	9.830	9.890	9.710	9.710	8.235	2,934
2022-03-30	10.200	10.200	9.410	9.800	8.311	14,917
2022-03-29	10.600	10.600	10.200	10.340	8.472	13,716
2022-03-28	10.560	10.560	10.260	10.380	8.505	12,522
2022-03-25	10.300	10.580	10.300	10.580	8.669	38,051
2022-03-24	10.300	10.340	10.160	10.320	8.456	25,354
2022-03-23	10.240	10.300	10.240	10.300	8.439	1,116
2022-03-22	10.160	10.340	10.160	10.340	8.472	22,932
2022-03-21	10.140	10.360	10.120	10.340	8.472	5,599
2022-03-18	10.100	10.240	9.940	10.120	8.292	4,490
2022-03-17	9.920	10.100	9.900	9.940	8.144	7,197
2022-03-16	9.760	10.260	9.760	9.890	8.103	11,685
2022-03-15	10.440	10.440	9.600	9.660	7.915	23,412
2022-03-14	10.600	10.600	10.200	10.440	8.554	8,663
2022-03-11	10.300	10.600	10.240	10.600	8.685	15,110
2022-03-10	9.450	10.380	9.220	10.380	8.505	3,831
2022-03-09	9.060	9.440	9.060	9.440	7.735	82,132
2022-03-08	8.950	9.090	8.790	9.040	7.407	17,320
2022-03-07	9.140	9.320	8.520	8.950	7.333	27,211
2022-03-04	9.830	9.830	9.450	9.570	7.841	7,839
2022-03-03	10.000	10.000	9.830	9.830	8.054	7,236
2022-03-02	10.120	10.200	10.000	10.000	8.193	5,810
2022-03-01	10.160	10.200	10.100	10.120	8.292	6,574
2022-02-28	9.960	10.000	9.820	10.000	8.193	15,325
2022-02-25	9.550	10.140	9.550	9.820	8.046	12,833
2022-02-24	9.540	9.810	9.130	9.550	7.825	17,004
2022-02-23	9.900	10.080	9.600	9.830	8.054	309,627
2022-02-22	10.100	10.100	9.870	9.950	8.152	5,615
2022-02-21	10.380	10.380	10.000	10.300	8.439	5,558
2022-02-18	10.000	10.320	9.980	10.320	8.456	6,693
2022-02-17	10.200	10.200	9.980	9.980	8.177	11,735
2022-02-16	10.240	10.320	9.750	10.000	8.193	19,219
2022-02-15	10.100	10.460	10.100	10.300	8.439	6,138
2022-02-14	10.000	10.000	9.800	9.990	8.185	7,853
2022-02-11	10.080	10.300	10.080	10.160	8.325	4,831
2022-02-10	10.420	10.460	10.260	10.260	8.406	3,309
2022-02-09	10.400	10.480	10.400	10.400	8.521	13,521
2022-02-08	10.480	10.480	10.340	10.400	8.521	4,921
2022-02-07	10.400	10.400	10.000	10.360	8.488	6,204
2022-02-04	10.240	10.440	10.240	10.400	8.521	7,254
2022-02-03	10.360	10.400	10.240	10.240	8.390	5,960
2022-02-02	10.240	10.360	10.220	10.360	8.488	5,742
2022-02-01	10.220	10.280	10.160	10.240	8.390	4,073
2022-01-31	10.100	10.220	9.910	10.220	8.374	7,363
2022-01-28	10.000	10.060	9.830	10.060	8.243	6,983
2022-01-27	9.880	9.990	9.720	9.830	8.054	13,464
2022-01-26	9.920	10.180	9.790	9.820	8.046	15,641
2022-01-25	9.810	10.140	9.810	9.840	8.062	9,039
2022-01-24	10.220	10.400	9.700	9.800	8.030	36,871
2022-01-21	10.800	10.800	10.480	10.560	8.652	14,304
2022-01-20	10.960	10.980	10.540	10.880	8.914	15,802
2022-01-19	11.160	11.180	11.000	11.060	9.062	1,348
2022-01-18	11.200	11.300	11.100	11.100	9.095	6,922
2022-01-17	11.460	11.500	11.300	11.340	9.291	1,875
2022-01-14	11.580	11.580	11.000	11.460	9.390	5,768
2022-01-13	11.100	11.600	11.060	11.600	9.504	3,511

← NewerPage 20 of 22 · 1,261 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.