Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.450	12.600	12.350	12.350	12.350	3,087
2026-04-27	12.500	12.500	12.300	12.300	12.300	7,685
2026-04-24	12.550	12.600	12.500	12.550	12.550	4,964
2026-04-23	12.850	12.850	12.500	12.600	12.600	7,528
2026-04-22	13.000	13.100	12.800	12.800	12.800	6,488
2026-04-21	12.700	13.000	12.700	12.950	12.950	7,068
2026-04-20	12.750	12.800	12.650	12.650	12.650	7,089
2026-04-17	12.600	12.800	12.600	12.700	12.700	3,541
2026-04-16	12.750	12.750	12.550	12.600	12.600	4,916
2026-04-15	12.800	12.850	12.650	12.650	12.650	4,789
2026-04-14	12.750	12.850	12.700	12.700	12.700	5,914
2026-04-13	13.400	13.400	12.300	12.650	12.650	26,185
2026-04-10	13.500	13.550	13.100	13.400	13.400	9,108
2026-04-09	13.500	14.000	13.500	13.950	13.470	11,005
2026-04-08	13.400	13.650	13.100	13.450	12.987	10,329
2026-04-07	13.150	13.500	13.150	13.200	12.746	7,732
2026-04-02	12.800	13.200	12.800	13.100	12.649	8,703
2026-04-01	12.850	13.150	12.800	12.900	12.456	5,189
2026-03-31	12.550	12.950	12.500	12.650	12.215	2,971
2026-03-30	12.600	12.650	12.450	12.500	12.070	1,453
2026-03-27	12.700	12.700	12.500	12.650	12.215	1,633
2026-03-26	12.500	13.100	12.300	13.100	12.649	3,568
2026-03-25	12.350	12.600	12.150	12.150	11.732	4,795
2026-03-24	12.450	12.650	12.200	12.200	11.780	7,441
2026-03-23	12.450	12.450	12.150	12.450	12.022	10,226
2026-03-20	12.850	13.000	12.500	12.500	12.070	3,927
2026-03-19	13.000	13.000	12.800	12.800	12.360	5,161
2026-03-18	13.400	13.400	13.000	13.000	12.553	6,963
2026-03-17	13.700	13.700	13.300	13.300	12.842	6,268
2026-03-16	13.600	13.650	13.300	13.500	13.036	1,648
2026-03-13	13.350	13.600	13.300	13.600	13.132	2,859
2026-03-12	13.450	13.500	13.300	13.350	12.891	863
2026-03-11	13.200	13.500	13.200	13.500	13.036	1,961
2026-03-10	13.500	13.500	13.100	13.200	12.746	2,788
2026-03-09	13.100	13.100	12.850	13.100	12.649	4,700
2026-03-06	13.350	13.350	13.050	13.150	12.698	4,983
2026-03-05	13.400	13.600	13.300	13.350	12.891	2,778
2026-03-04	13.200	13.550	13.200	13.450	12.987	1,273
2026-03-03	13.850	13.950	13.400	13.500	13.036	22,889
2026-03-02	14.200	14.200	13.700	13.850	13.373	11,370
2026-02-27	14.200	14.250	14.000	14.250	13.760	4,006
2026-02-26	14.000	14.450	13.900	14.200	13.711	13,135
2026-02-25	13.600	14.150	13.550	14.050	13.567	9,229
2026-02-24	13.500	13.600	13.300	13.600	13.132	18,469
2026-02-23	13.050	13.750	13.050	13.600	13.132	8,572
2026-02-20	13.450	13.550	13.050	13.050	12.601	5,293
2026-02-19	12.950	13.700	12.900	13.400	12.939	12,371
2026-02-18	12.900	13.150	12.900	13.150	12.698	174,729
2026-02-17	12.950	13.000	12.900	12.900	12.456	17,545
2026-02-16	12.900	13.100	12.850	12.900	12.456	8,619
2026-02-13	13.000	13.100	12.850	12.900	12.456	9,413
2026-02-12	13.200	13.300	12.900	12.900	12.456	33,786
2026-02-11	13.500	13.500	13.100	13.200	12.746	960,660
2026-02-10	13.400	13.500	13.350	13.500	13.036	6,939
2026-02-09	13.500	13.550	13.350	13.400	12.939	4,602
2026-02-06	13.500	13.500	13.250	13.400	12.939	3,190
2026-02-05	13.450	13.600	13.200	13.250	12.794	6,619
2026-02-04	13.750	13.950	13.400	13.450	12.987	7,177
2026-02-03	13.950	14.000	13.600	13.600	13.132	8,327
2026-02-02	13.800	14.000	13.750	13.800	13.325	4,728

← NewerPage 3 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.