Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.050	12.750	12.050	12.250	11.829	5,436
2025-05-13	11.900	12.200	11.800	12.000	11.587	16,671
2025-05-12	12.150	12.150	11.950	11.950	11.539	1,872
2025-05-09	12.100	12.500	12.000	12.100	11.684	6,780
2025-05-08	11.400	12.300	11.400	12.100	11.684	12,056
2025-05-07	11.850	12.100	11.500	11.550	11.153	13,829
2025-05-06	12.000	12.100	11.850	11.950	11.539	6,106
2025-05-05	11.950	12.000	11.750	12.000	11.587	4,973
2025-05-02	11.600	11.950	11.600	11.950	11.539	4,702
2025-04-30	11.750	11.800	11.500	11.550	11.153	4,336
2025-04-29	11.350	11.650	11.350	11.400	11.008	8,251
2025-04-28	11.750	11.800	11.300	11.350	10.960	17,083
2025-04-25	11.800	11.950	11.750	11.750	11.346	2,218
2025-04-24	11.900	11.900	11.550	11.600	11.201	788
2025-04-23	11.800	11.850	11.650	11.750	11.346	1,217
2025-04-22	11.700	11.800	11.700	11.800	11.394	1,426
2025-04-17	11.850	11.850	11.650	11.700	11.297	1,488
2025-04-16	12.100	12.100	11.900	11.950	11.539	262
2025-04-15	12.150	12.250	11.950	12.100	11.684	2,446
2025-04-14	12.100	12.200	12.050	12.050	11.635	3,347
2025-04-11	12.450	12.500	11.800	12.000	11.587	2,976
2025-04-10	12.150	12.600	12.150	12.550	11.674	4,990
2025-04-09	12.000	12.300	11.550	12.000	11.162	2,812
2025-04-08	11.350	12.600	11.350	12.300	11.442	26,116
2025-04-07	11.400	11.800	10.600	11.800	10.976	10,632
2025-04-04	11.850	11.850	11.150	11.300	10.511	4,377
2025-04-03	12.200	12.200	11.850	11.850	11.023	21,911
2025-04-02	12.150	12.150	11.900	12.150	11.302	862
2025-04-01	12.150	12.150	12.000	12.150	11.302	862
2025-03-31	12.400	12.400	12.150	12.150	11.302	1,863
2025-03-28	12.800	12.800	12.450	12.450	11.581	1,485
2025-03-27	12.350	12.800	12.300	12.800	11.907	1,328
2025-03-26	12.400	12.400	12.150	12.400	11.535	504
2025-03-25	12.100	12.550	12.100	12.500	11.628	11,730
2025-03-24	12.300	12.300	12.100	12.150	11.302	31,174
2025-03-21	12.450	12.450	12.300	12.350	11.488	697
2025-03-20	12.550	12.550	12.300	12.450	11.581	2,262
2025-03-19	12.900	12.900	12.450	12.550	11.674	2,759
2025-03-18	11.900	12.300	11.900	12.300	11.442	3,902
2025-03-17	11.800	12.300	11.800	11.900	11.069	507
2025-03-14	11.800	11.800	11.500	11.750	10.930	1,007
2025-03-13	12.150	12.150	11.850	11.850	11.023	179
2025-03-12	11.750	11.950	11.550	11.900	11.069	4,113
2025-03-11	11.700	11.700	11.500	11.600	10.790	1,240
2025-03-10	11.650	11.750	11.600	11.700	10.883	1,448
2025-03-07	11.750	11.850	11.650	11.800	10.976	1,969
2025-03-06	11.700	11.800	11.300	11.700	10.883	11,355
2025-03-05	11.700	11.700	11.300	11.700	10.883	4,590
2025-03-04	11.650	11.700	11.350	11.700	10.883	7,548
2025-03-03	11.800	12.000	11.500	11.550	10.744	6,899
2025-02-28	12.200	12.200	11.700	11.800	10.976	1,734
2025-02-27	12.150	12.200	12.000	12.000	11.162	1,964
2025-02-26	12.550	12.550	12.150	12.150	11.302	1,677
2025-02-25	12.450	12.550	12.000	12.550	11.674	7,688
2025-02-24	12.350	12.550	12.350	12.550	11.674	3,133
2025-02-21	12.500	12.500	12.250	12.350	11.488	867
2025-02-20	12.400	12.450	12.250	12.400	11.535	1,926
2025-02-19	12.800	12.850	12.400	12.450	11.581	3,976
2025-02-18	12.850	12.950	12.850	12.850	11.953	2,647
2025-02-17	12.750	12.950	12.650	12.950	12.046	107,971

← NewerPage 7 of 21 · 1,258 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.