Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.850	15.200	14.850	15.200	14.677	5,585
2025-10-29	15.200	15.200	14.750	14.750	14.243	8,813
2025-10-28	15.350	15.400	15.100	15.200	14.677	5,600
2025-10-27	15.400	15.550	15.350	15.400	14.870	5,745
2025-10-24	15.650	15.700	15.400	15.400	14.870	1,694
2025-10-23	15.250	15.550	15.150	15.400	14.870	4,745
2025-10-22	15.450	15.450	15.150	15.250	14.725	2,439
2025-10-21	15.700	15.800	15.350	15.350	14.822	5,226
2025-10-20	15.800	15.950	15.650	15.700	15.160	2,745
2025-10-17	15.450	16.100	15.100	15.750	15.208	8,877
2025-10-16	15.000	15.350	14.800	15.100	14.580	6,343
2025-10-15	15.300	15.350	15.000	15.000	14.484	5,875
2025-10-14	14.700	15.300	14.600	15.300	14.774	16,124
2025-10-13	14.750	14.850	14.300	14.300	13.808	6,680
2025-10-10	14.800	14.800	14.650	14.650	14.146	3,639
2025-10-09	14.700	14.850	14.700	14.850	14.339	4,059
2025-10-08	13.500	14.650	13.500	14.650	14.146	9,028
2025-10-07	13.450	13.450	13.250	13.350	12.891	6,791
2025-10-06	14.000	14.100	13.500	13.500	13.036	9,255
2025-10-03	14.300	14.300	13.800	14.100	13.615	9,420
2025-10-02	14.650	14.800	14.300	14.350	13.856	4,058
2025-10-01	14.350	14.650	14.350	14.650	14.146	1,466
2025-09-30	14.400	14.750	14.350	14.350	13.856	3,490
2025-09-29	14.950	15.050	14.700	14.950	14.436	4,468
2025-09-26	14.950	15.100	14.700	15.000	14.484	14,956
2025-09-25	14.900	15.000	14.800	14.900	14.387	33,324
2025-09-24	15.050	15.150	14.800	15.000	14.484	9,343
2025-09-23	14.950	15.100	14.900	15.000	14.484	5,852
2025-09-22	14.800	15.100	14.750	14.950	14.436	8,811
2025-09-19	14.600	14.850	14.400	14.800	14.291	10,835
2025-09-18	13.900	14.550	13.900	14.550	14.049	5,726
2025-09-17	14.300	14.350	13.800	13.800	13.325	5,635
2025-09-16	14.750	14.750	14.250	14.250	13.760	11,874
2025-09-15	14.700	14.800	14.600	14.750	14.243	4,743
2025-09-12	14.550	14.650	14.500	14.650	14.146	2,370
2025-09-11	14.650	14.700	14.550	14.550	14.049	1,158
2025-09-10	14.800	14.850	14.450	14.450	13.953	6,008
2025-09-09	14.400	14.700	14.400	14.700	14.194	4,786
2025-09-08	14.150	14.450	14.150	14.300	13.808	10,095
2025-09-05	14.100	14.200	14.100	14.100	13.615	3,516
2025-09-04	13.950	14.200	13.950	14.000	13.518	2,759
2025-09-03	13.800	14.050	13.800	13.800	13.325	4,578
2025-09-02	14.000	14.050	13.800	13.800	13.325	3,005
2025-09-01	13.800	14.150	13.800	13.850	13.373	3,346
2025-08-29	13.850	13.950	13.600	13.650	13.180	4,972
2025-08-28	13.950	14.050	13.750	13.750	13.277	1,316
2025-08-27	14.200	14.200	13.900	13.900	13.422	1,885
2025-08-26	14.400	14.600	13.800	13.850	13.373	4,992
2025-08-25	14.800	14.800	14.400	14.450	13.953	11,024
2025-08-22	14.000	14.850	13.950	14.850	14.339	26,211
2025-08-21	13.550	14.050	13.550	14.000	13.518	8,093
2025-08-20	13.450	13.600	13.300	13.550	13.084	12,992
2025-08-19	13.400	13.450	13.250	13.450	12.987	7,068
2025-08-18	13.350	13.400	13.350	13.400	12.939	4,167
2025-08-15	12.900	13.400	12.900	13.350	12.891	10,138
2025-08-14	12.850	13.050	12.400	12.850	12.408	19,105
2025-08-13	13.200	13.200	12.800	12.800	12.360	8,900
2025-08-12	13.350	13.400	13.100	13.100	12.649	3,381
2025-08-11	13.400	13.400	13.250	13.350	12.891	4,021
2025-08-08	13.400	13.400	13.300	13.400	12.939	4,512

← NewerPage 5 of 21 · 1,257 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.