Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.200	11.540	11.080	11.080	9.078	6,366
2022-01-11	11.380	11.540	11.060	11.060	9.062	4,121
2022-01-10	11.760	11.760	11.340	11.380	9.324	5,347
2022-01-07	11.800	11.800	11.500	11.560	9.472	8,287
2022-01-05	10.940	11.480	10.940	11.480	9.406	12,942
2022-01-04	10.540	11.020	10.540	10.760	8.816	5,908
2022-01-03	10.820	10.940	10.640	10.640	8.718	4,074
2021-12-30	10.700	10.980	10.700	10.820	8.865	5,736
2021-12-29	10.500	10.760	10.500	10.680	8.751	3,913
2021-12-28	10.900	10.900	10.560	10.560	8.652	8,313
2021-12-27	10.540	10.900	10.540	10.880	8.914	7,974
2021-12-23	10.280	10.540	10.280	10.540	8.636	3,054
2021-12-22	10.200	10.400	10.180	10.180	8.341	5,524
2021-12-21	10.120	10.300	10.020	10.200	8.357	7,962
2021-12-20	10.140	10.200	10.000	10.200	8.357	7,565
2021-12-17	10.200	10.200	10.000	10.140	8.308	14,517
2021-12-16	10.500	10.700	10.020	10.120	8.292	56,814
2021-12-15	10.680	10.760	10.400	10.420	8.538	10,591
2021-12-14	11.100	11.100	10.640	10.680	8.751	15,350
2021-12-13	11.180	11.200	11.000	11.100	9.095	9,832
2021-12-10	10.860	11.300	10.860	11.140	9.127	12,558
2021-12-09	10.900	10.960	10.820	10.820	8.865	12,216
2021-12-08	10.520	10.980	10.400	10.980	8.996	6,861
2021-12-07	10.240	10.660	10.240	10.520	8.619	10,174
2021-12-03	10.240	10.300	10.200	10.200	8.357	13,309
2021-12-02	10.260	10.400	10.200	10.280	8.423	11,204
2021-12-01	10.020	10.400	9.950	10.400	8.521	35,716
2021-11-30	10.700	10.700	9.910	9.910	8.120	41,257
2021-11-29	10.900	10.900	10.820	10.880	8.914	5,797
2021-11-26	11.160	11.300	10.960	10.980	8.996	5,906
2021-11-25	11.500	11.500	11.260	11.260	9.226	2,892
2021-11-24	11.460	11.500	11.400	11.400	9.341	6,248
2021-11-23	11.540	11.600	11.460	11.480	9.406	4,483
2021-11-22	11.600	11.600	11.540	11.540	9.455	3,629
2021-11-19	11.520	11.700	11.520	11.600	9.504	20,842
2021-11-18	11.720	11.720	11.480	11.640	9.537	3,566
2021-11-17	11.800	11.800	11.600	11.600	9.504	6,049
2021-11-16	11.580	11.780	11.580	11.700	9.586	11,871
2021-11-15	11.120	11.560	11.000	11.560	9.472	16,612
2021-11-12	10.940	11.200	10.720	10.780	8.833	5,990
2021-11-11	11.060	11.120	10.800	10.800	8.849	5,758
2021-11-10	10.900	11.100	10.900	11.060	9.062	4,063
2021-11-09	11.200	11.200	10.900	10.900	8.931	7,096
2021-11-08	11.120	11.300	11.120	11.200	9.177	1,909
2021-11-05	11.280	11.520	11.000	11.100	9.095	4,578
2021-11-04	11.500	11.580	11.260	11.260	9.226	11,604
2021-11-03	11.300	11.680	11.200	11.300	9.259	9,730
2021-11-02	11.700	11.700	11.280	11.280	9.242	8,018
2021-11-01	11.200	11.620	11.200	11.220	9.193	13,333
2021-10-29	11.600	11.600	11.000	11.200	9.177	5,644
2021-10-28	11.500	11.680	11.260	11.680	9.570	9,798
2021-10-27	11.700	11.740	11.600	11.700	9.586	3,613
2021-10-26	11.740	11.900	11.700	11.740	9.619	6,739
2021-10-25	12.000	12.000	11.700	11.720	9.603	7,190
2021-10-22	12.000	12.400	11.740	12.020	9.849	12,092
2021-10-21	12.600	12.700	11.580	12.480	10.225	28,618
2021-10-20	11.500	12.600	10.780	12.600	10.324	8,977

← NewerPage 21 of 21 · 1,257 trading days

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.