Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.100	14.200	13.800	13.800	13.325	5,779
2026-01-29	14.100	14.150	14.000	14.000	13.518	3,932
2026-01-28	14.400	14.400	14.000	14.100	13.615	5,117
2026-01-27	14.400	14.550	14.300	14.300	13.808	15,692
2026-01-26	14.600	14.650	14.000	14.600	14.098	11,746
2026-01-23	14.600	14.650	14.450	14.600	14.098	2,385
2026-01-22	14.050	14.550	14.050	14.550	14.049	5,922
2026-01-21	13.900	14.250	13.800	13.900	13.422	6,085
2026-01-20	14.300	14.550	13.900	14.000	13.518	9,615
2026-01-19	14.700	14.700	14.300	14.300	13.808	7,470
2026-01-16	14.950	15.000	14.900	14.900	14.387	6,597
2026-01-15	14.500	14.950	14.450	14.950	14.436	5,214
2026-01-14	14.300	14.550	14.300	14.550	14.049	7,061
2026-01-13	14.450	14.550	14.250	14.250	13.760	4,879
2026-01-12	14.650	14.750	14.450	14.450	13.953	3,067
2026-01-09	14.800	14.800	14.500	14.650	14.146	6,311
2026-01-08	14.750	14.800	14.600	14.800	14.291	6,745
2026-01-07	14.250	14.750	14.250	14.750	14.243	9,576
2026-01-05	14.350	14.450	14.000	14.200	13.711	4,447
2026-01-02	14.350	14.500	14.350	14.350	13.856	7,363
2025-12-30	13.950	14.350	13.950	14.350	13.856	12,400
2025-12-29	13.600	14.000	13.600	13.950	13.470	13,487
2025-12-23	13.500	13.700	13.500	13.500	13.036	7,975
2025-12-22	13.450	13.500	13.350	13.400	12.939	6,698
2025-12-19	13.300	13.500	13.300	13.500	13.036	4,097
2025-12-18	13.150	13.300	13.150	13.200	12.746	4,691
2025-12-17	13.100	13.200	13.100	13.200	12.746	5,745
2025-12-16	13.050	13.100	12.950	13.100	12.649	6,457
2025-12-15	13.050	13.050	12.850	13.050	12.601	9,970
2025-12-12	13.100	13.100	12.950	13.050	12.601	7,239
2025-12-11	12.950	13.100	12.900	13.100	12.649	6,107
2025-12-10	13.100	13.100	12.800	12.850	12.408	7,063
2025-12-09	13.100	13.150	13.000	13.000	12.553	7,967
2025-12-08	13.100	13.100	12.950	13.000	12.553	18,557
2025-12-05	13.050	13.100	13.000	13.100	12.649	4,946
2025-12-04	13.000	13.150	13.000	13.050	12.601	5,485
2025-12-03	13.500	13.500	12.900	12.900	12.456	15,919
2025-12-02	12.800	13.100	12.800	13.000	12.553	8,968
2025-12-01	12.700	13.450	12.700	12.800	12.360	22,864
2025-11-28	12.300	12.850	12.300	12.850	12.408	137,396
2025-11-27	12.000	12.450	11.900	12.350	11.925	15,316
2025-11-26	12.200	12.350	12.000	12.000	11.587	19,226
2025-11-25	12.600	12.650	11.900	12.150	11.732	31,319
2025-11-24	13.100	13.100	12.650	12.650	12.215	15,058
2025-11-21	13.200	13.250	12.950	13.000	12.553	25,133
2025-11-20	13.450	13.600	13.250	13.250	12.794	4,480
2025-11-19	13.600	13.800	13.350	13.350	12.891	3,415
2025-11-18	13.750	13.750	13.550	13.550	13.084	2,452
2025-11-17	14.450	14.450	13.700	13.750	13.277	6,215
2025-11-14	14.100	14.500	13.850	14.500	14.001	1,331
2025-11-13	14.250	14.350	14.100	14.100	13.615	2,796
2025-11-12	13.800	14.250	13.800	14.100	13.615	3,322
2025-11-11	13.900	13.900	13.800	13.800	13.325	4,668
2025-11-10	14.000	14.200	13.750	13.800	13.325	17,179
2025-11-07	14.500	14.600	14.000	14.000	13.518	5,596
2025-11-06	14.300	14.600	14.150	14.400	13.905	3,494
2025-11-05	13.900	14.600	13.650	14.150	13.663	6,693
2025-11-04	14.100	14.100	13.650	13.900	13.422	13,123
2025-11-03	14.900	15.200	14.100	14.100	13.615	9,198
2025-10-31	15.250	15.250	14.600	14.800	14.291	7,407

← NewerPage 4 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.