Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.500	13.600	13.500	13.600	13.600	1,559
2026-10-15	13.350	13.450	13.350	13.425	13.425	193
2026-10-14	13.450	13.450	13.450	13.450	13.450	14
2026-10-13	13.200	13.225	13.200	13.200	13.200	1,008
2026-10-09	13.000	13.100	13.000	13.000	13.000	1,995
2026-10-08	13.000	13.175	13.000	13.175	13.175	179
2026-10-07	13.100	13.100	13.000	13.000	13.000	116
2026-10-06	13.100	13.200	13.075	13.200	13.200	6,123
2026-10-05	13.150	13.250	13.150	13.200	13.200	442
2026-10-02	13.425	13.475	13.400	13.475	13.475	166
2026-10-01	13.300	13.400	13.300	13.400	13.400	76
2026-09-30	13.600	13.600	13.300	13.450	13.450	1,500
2026-09-29	13.750	13.750	13.700	13.700	13.700	85
2026-09-28	13.650	13.650	13.650	13.650	13.650	323
2026-09-25	13.700	13.700	13.700	13.700	13.700	35
2026-09-24	13.550	13.550	13.550	13.550	13.550	453
2026-09-23	13.825	13.825	13.750	13.750	13.750	54
2026-09-22	13.800	13.800	13.800	13.800	13.800	501
2026-09-21	13.650	13.650	13.650	13.650	13.650	100
2026-09-18	13.650	13.650	13.650	13.650	13.650	454
2026-09-17	13.650	13.700	13.650	13.700	13.700	137
2026-09-16	13.550	13.675	13.550	13.675	13.675	39
2026-09-15	13.600	13.600	13.600	13.600	13.600	30
2026-09-14	13.450	13.500	13.400	13.500	13.500	645
2026-09-11	13.650	13.700	13.500	13.500	13.500	704
2026-09-10	13.900	13.900	13.650	13.650	13.650	399
2026-09-09	13.875	13.875	13.825	13.850	13.850	1,653
2026-09-08	13.950	13.950	13.800	13.800	13.800	76
2026-09-07	13.850	13.900	13.850	13.850	13.850	1,074
2026-09-04	13.550	13.575	13.550	13.550	13.550	944
2026-09-03	13.750	13.750	13.500	13.550	13.550	890
2026-09-02	13.825	13.850	13.700	13.700	13.700	202
2026-09-01	13.850	13.900	13.800	13.900	13.900	1,151
2026-08-28	13.950	14.000	13.800	13.875	13.875	924
2026-08-27	14.050	14.050	13.950	14.050	14.050	121
2026-08-26	14.100	14.100	14.025	14.025	14.025	310
2026-08-25	14.200	14.200	14.000	14.000	14.000	776
2026-08-24	14.200	14.250	14.200	14.200	14.200	363
2026-08-21	14.150	14.250	14.150	14.200	14.200	3,002
2026-08-20	14.000	14.175	14.000	14.150	14.150	256
2026-08-19	14.050	14.200	14.050	14.200	14.200	388
2026-08-18	13.900	14.200	13.900	14.125	14.125	1,888
2026-08-17	14.400	14.450	14.200	14.350	14.350	1,135
2026-08-14	14.350	14.550	14.350	14.450	14.450	1,128
2026-08-13	14.050	14.550	14.050	14.550	14.550	2,658
2026-08-12	14.225	14.225	13.750	13.950	13.950	3,716
2026-08-11	13.550	13.800	13.550	13.600	13.600	889
2026-08-10	13.650	13.650	13.550	13.550	13.550	1,786
2026-08-07	13.400	13.500	13.400	13.500	13.500	661
2026-08-06	13.500	13.650	13.400	13.400	13.400	465
2026-08-05	13.600	13.600	13.475	13.500	13.500	200
2026-08-04	13.650	13.650	13.500	13.500	13.500	746
2026-08-03	13.650	13.650	13.550	13.550	13.550	344
2026-07-31	13.600	13.600	13.400	13.400	13.400	56
2026-07-30	13.725	13.750	13.550	13.550	13.550	1,468
2026-07-29	13.900	13.900	13.700	13.700	13.700	176
2026-07-28	13.600	13.850	13.600	13.850	13.850	682
2026-07-27	13.575	13.700	13.550	13.700	13.700	995
2026-07-24	13.200	13.350	13.200	13.350	13.350	50
2026-07-23	13.475	13.475	13.250	13.300	13.300	304

Page 1 of 2 · 61 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.