Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.400	11.450	11.200	11.200	10.418	1,237
2024-11-12	10.700	11.350	10.450	11.350	10.558	15,526
2024-11-11	11.100	11.100	10.750	10.750	10.000	4,954
2024-11-08	11.000	11.150	11.000	11.100	10.325	2,127
2024-11-07	10.900	11.250	10.900	11.250	10.465	1,453
2024-11-06	11.350	11.350	10.950	11.050	10.279	2,896
2024-11-05	11.200	11.300	11.150	11.150	10.372	1,549
2024-11-04	11.200	11.200	11.050	11.150	10.372	120,282
2024-11-01	11.100	11.200	11.050	11.200	10.418	3,940
2024-10-31	11.100	11.100	11.050	11.100	10.325	879
2024-10-30	11.150	11.150	11.000	11.150	10.372	2,842
2024-10-29	11.350	11.350	10.950	11.250	10.465	4,064
2024-10-28	11.150	11.150	10.950	11.100	10.325	4,663
2024-10-25	11.100	11.300	11.050	11.100	10.325	7,151
2024-10-24	11.550	11.550	11.350	11.500	10.697	10,236
2024-10-23	11.450	11.550	11.400	11.550	10.744	3,780
2024-10-22	11.500	11.550	11.450	11.550	10.744	3,953
2024-10-21	11.200	11.550	11.200	11.450	10.651	16,321
2024-10-18	11.350	11.350	10.950	11.200	10.418	1,885
2024-10-17	10.950	11.350	10.950	11.350	10.558	6,885
2024-10-16	11.400	11.400	10.900	10.950	10.186	12,290
2024-10-15	11.000	11.400	11.000	11.100	10.325	1,589
2024-10-14	11.350	11.450	11.100	11.100	10.325	3,265
2024-10-11	11.200	11.350	11.100	11.350	10.558	788
2024-10-10	11.450	11.450	11.200	11.200	10.418	1,992
2024-10-09	11.350	11.450	11.200	11.450	10.651	183,576
2024-10-08	11.200	11.450	11.100	11.200	10.418	1,815
2024-10-07	11.350	11.400	11.100	11.400	10.604	3,482
2024-10-04	11.400	11.500	11.350	11.400	10.604	153,865
2024-10-03	11.250	11.600	11.100	11.150	10.372	3,260
2024-10-02	11.200	11.250	11.050	11.200	10.418	550
2024-10-01	11.500	11.500	11.250	11.250	10.465	2,453
2024-09-30	11.150	11.600	11.150	11.300	10.511	20,008
2024-09-27	11.100	11.150	11.000	11.150	10.372	8,844
2024-09-26	11.000	11.150	10.850	11.150	10.372	14,673
2024-09-25	11.100	11.100	10.850	11.100	10.325	40,297
2024-09-24	11.200	11.200	11.000	11.100	10.325	2,596
2024-09-23	10.600	11.200	10.600	10.850	10.093	3,564
2024-09-20	11.050	11.050	10.900	11.000	10.232	2,235
2024-09-19	11.050	11.100	10.850	11.050	10.279	3,890
2024-09-18	11.000	11.150	10.900	11.000	10.232	25,057
2024-09-17	10.750	10.900	10.700	10.900	10.139	1,371
2024-09-16	11.000	11.000	10.750	10.750	10.000	1,884
2024-09-13	10.700	11.000	10.700	11.000	10.232	4,270
2024-09-12	10.800	10.800	10.700	10.700	9.953	590
2024-09-11	10.900	11.050	10.800	10.800	10.046	4,301
2024-09-10	11.100	11.150	10.850	11.150	10.372	3,329
2024-09-09	11.000	11.100	10.850	11.100	10.325	13,052
2024-09-06	10.900	11.100	10.700	11.000	10.232	22,953
2024-09-05	10.750	11.150	10.750	11.150	10.372	14,574
2024-09-04	10.650	10.750	10.450	10.750	10.000	2,896
2024-09-03	10.450	10.850	10.450	10.850	10.093	29,313
2024-09-02	10.150	10.300	10.050	10.300	9.581	3,566
2024-08-30	10.100	10.350	10.100	10.250	9.535	31,424
2024-08-29	10.150	10.150	10.000	10.150	9.442	1,084
2024-08-28	10.050	10.150	10.050	10.150	9.442	1,564
2024-08-27	10.150	10.150	10.050	10.050	9.349	2,205
2024-08-26	10.200	10.200	10.100	10.150	9.442	4,113
2024-08-23	10.350	10.450	10.150	10.250	9.535	17,001
2024-08-22	10.300	10.600	10.300	10.350	9.628	1,939

← NewerPage 9 of 21 · 1,260 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.