Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.350	13.400	13.250	13.250	12.794	3,833
2025-08-06	13.300	13.350	13.200	13.350	12.891	2,356
2025-08-05	13.400	13.400	13.200	13.300	12.842	5,474
2025-08-04	13.100	13.400	13.100	13.400	12.939	3,073
2025-08-01	13.300	13.300	13.050	13.050	12.601	5,320
2025-07-31	13.200	13.300	13.100	13.200	12.746	2,546
2025-07-30	13.550	13.550	13.050	13.100	12.649	4,474
2025-07-29	13.100	13.400	13.100	13.400	12.939	4,045
2025-07-28	13.050	13.100	12.800	13.000	12.553	9,364
2025-07-25	13.350	13.350	13.100	13.150	12.698	4,252
2025-07-24	13.300	13.450	13.200	13.350	12.891	6,112
2025-07-23	13.800	13.800	13.400	13.550	13.084	7,325
2025-07-22	13.550	13.950	13.550	13.800	13.325	6,847
2025-07-21	13.200	13.550	13.200	13.550	13.084	5,682
2025-07-18	12.950	13.150	12.900	13.150	12.698	6,271
2025-07-17	12.500	12.950	12.350	12.900	12.456	5,299
2025-07-16	12.700	12.700	12.450	12.500	12.070	4,010
2025-07-15	12.550	12.850	12.550	12.750	12.311	4,330
2025-07-14	12.550	12.750	12.500	12.500	12.070	3,250
2025-07-11	12.750	12.800	12.500	12.500	12.070	5,297
2025-07-10	13.000	13.100	12.600	12.600	12.167	2,719
2025-07-09	12.850	13.000	12.850	12.900	12.456	1,828
2025-07-08	12.950	12.950	12.850	12.850	12.408	1,263
2025-07-07	12.800	12.950	12.800	12.950	12.504	2,982
2025-07-04	12.850	12.950	12.750	12.750	12.311	3,737
2025-07-03	12.600	12.850	12.600	12.850	12.408	2,861
2025-07-02	12.950	12.950	12.600	12.600	12.167	6,700
2025-07-01	13.450	13.500	12.950	12.950	12.504	2,495
2025-06-30	13.300	13.550	13.300	13.350	12.891	10,873
2025-06-27	13.200	13.350	13.200	13.350	12.891	7,415
2025-06-26	13.100	13.200	13.000	13.200	12.746	8,944
2025-06-25	13.000	13.100	12.950	13.000	12.553	6,577
2025-06-24	12.950	13.100	12.900	13.000	12.553	4,868
2025-06-23	12.750	12.950	12.700	12.950	12.504	7,916
2025-06-19	12.800	12.800	12.650	12.800	12.360	3,798
2025-06-18	12.750	12.800	12.600	12.800	12.360	7,245
2025-06-17	12.500	12.700	12.400	12.700	12.263	8,173
2025-06-16	12.500	12.700	12.500	12.700	12.263	5,181
2025-06-13	12.450	12.500	12.300	12.500	12.070	6,483
2025-06-12	12.400	12.500	12.300	12.450	12.022	3,244
2025-06-11	12.000	12.400	12.000	12.400	11.973	4,069
2025-06-10	11.950	12.050	11.650	12.050	11.635	38,800
2025-06-09	12.150	12.150	11.900	11.950	11.539	2,330
2025-06-06	12.300	12.300	12.050	12.150	11.732	2,981
2025-06-05	12.050	12.300	12.050	12.250	11.829	2,059
2025-06-04	12.050	12.200	12.050	12.100	11.684	2,707
2025-06-03	12.100	12.200	12.050	12.200	11.780	3,988
2025-06-02	12.050	12.150	12.050	12.100	11.684	4,620
2025-05-30	12.150	12.300	11.950	12.050	11.635	5,950
2025-05-28	12.400	12.650	12.100	12.200	11.780	6,113
2025-05-27	12.150	12.350	12.100	12.350	11.925	56,602
2025-05-26	12.000	12.200	12.000	12.050	11.635	4,704
2025-05-23	11.800	12.200	11.800	12.000	11.587	1,186
2025-05-22	12.200	12.250	12.050	12.100	11.684	2,116
2025-05-21	12.300	12.350	12.200	12.250	11.829	1,274
2025-05-20	12.200	12.650	12.200	12.250	11.829	5,613
2025-05-19	11.700	12.300	11.700	12.200	11.780	3,376
2025-05-16	12.200	12.200	11.650	11.700	11.297	6,663
2025-05-15	12.400	12.400	12.200	12.200	11.780	1,743
2025-05-14	12.050	12.750	12.050	12.250	11.829	5,436

← NewerPage 6 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.