Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.750	12.750	12.600	12.750	11.860	1,484
2025-02-13	12.600	12.900	12.600	12.900	12.000	9,328
2025-02-12	12.400	12.750	12.350	12.750	11.860	9,075
2025-02-11	12.050	12.350	11.950	12.350	11.488	5,658
2025-02-10	12.100	12.100	11.850	12.050	11.209	2,232
2025-02-07	12.050	12.100	11.950	12.100	11.255	6,678
2025-02-06	11.700	12.100	11.700	12.050	11.209	26,215
2025-02-05	12.000	12.050	11.900	12.000	11.162	4,672
2025-02-04	11.950	11.950	11.700	11.800	10.976	2,886
2025-02-03	11.350	12.650	11.300	11.950	11.116	18,385
2025-01-31	11.300	11.450	11.300	11.350	10.558	746
2025-01-30	10.950	11.400	10.950	11.350	10.558	2,917
2025-01-29	11.200	11.250	11.150	11.250	10.465	5,438
2025-01-28	11.250	11.250	11.000	11.200	10.418	8,351
2025-01-27	11.100	11.350	10.850	11.250	10.465	6,722
2025-01-24	10.850	11.150	10.850	11.100	10.325	2,098
2025-01-23	10.900	11.000	10.750	11.000	10.232	5,095
2025-01-22	10.750	10.950	10.700	10.900	10.139	1,798
2025-01-21	10.700	10.900	10.650	10.750	10.000	1,473
2025-01-20	10.850	10.900	10.700	10.700	9.953	4,197
2025-01-17	10.900	11.050	10.850	11.000	10.232	2,011
2025-01-16	11.350	11.350	10.750	10.750	10.000	2,582
2025-01-15	11.450	11.450	10.950	10.950	10.186	9,165
2025-01-14	10.950	11.000	10.950	10.950	10.186	1,861
2025-01-13	10.850	11.000	10.850	10.900	10.139	1,107
2025-01-10	11.100	11.100	10.800	10.800	10.046	1,597
2025-01-09	10.950	11.100	10.950	11.100	10.325	1,140
2025-01-08	10.950	11.100	10.850	11.000	10.232	3,908
2025-01-07	11.150	11.150	10.950	11.100	10.325	1,655
2025-01-03	11.250	11.250	11.150	11.150	10.372	499
2025-01-02	11.000	11.250	10.850	11.250	10.465	11,365
2024-12-30	11.100	11.200	10.600	11.000	10.232	2,279
2024-12-27	11.250	11.450	11.100	11.100	10.325	1,099
2024-12-23	11.250	11.250	10.950	11.250	10.465	2,171
2024-12-20	11.050	11.250	11.000	11.250	10.465	2,192
2024-12-19	11.200	11.200	11.000	11.050	10.279	1,492
2024-12-18	11.150	11.250	11.150	11.150	10.372	5,886
2024-12-17	11.550	11.600	11.250	11.250	10.465	1,825
2024-12-16	11.400	11.600	11.400	11.600	10.790	2,145
2024-12-13	11.550	11.600	11.400	11.600	10.790	14,947
2024-12-12	11.900	11.900	11.350	11.550	10.744	8,191
2024-12-11	11.500	11.900	11.500	11.900	11.069	3,978
2024-12-10	11.550	11.700	11.500	11.600	10.790	4,971
2024-12-09	11.450	11.550	11.450	11.550	10.744	1,314
2024-12-05	11.500	11.500	11.300	11.450	10.651	1,065
2024-12-04	11.500	11.650	11.500	11.500	10.697	2,134
2024-12-03	11.650	11.650	11.600	11.600	10.790	1,716
2024-12-02	11.600	11.700	11.550	11.650	10.837	4,519
2024-11-29	11.700	11.700	11.400	11.600	10.790	11,798
2024-11-28	11.500	11.700	11.450	11.700	10.883	7,232
2024-11-27	11.200	11.550	11.200	11.500	10.697	3,646
2024-11-26	11.300	11.400	11.300	11.350	10.558	3,315
2024-11-25	11.350	11.350	11.200	11.300	10.511	2,901
2024-11-22	11.350	11.350	11.300	11.350	10.558	2,401
2024-11-21	11.200	11.350	11.150	11.200	10.418	2,465
2024-11-20	11.100	11.250	11.100	11.200	10.418	7,624
2024-11-19	11.350	11.550	11.100	11.100	10.325	1,609
2024-11-18	11.400	11.500	11.100	11.100	10.325	2,382
2024-11-15	11.000	11.450	11.000	11.400	10.604	2,449
2024-11-14	11.200	11.400	11.200	11.400	10.604	2,816

← NewerPage 8 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.