Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.500	13.525	13.500	13.525	13.525	135
2026-07-21	13.550	13.600	13.500	13.500	13.500	541
2026-07-20	13.450	13.500	13.450	13.500	13.500	190
2026-07-17	13.400	13.400	13.400	13.400	13.400	230
2026-07-16	13.400	13.400	13.300	13.300	13.300	25
2026-07-15	13.450	13.450	13.250	13.300	13.300	582
2026-07-14	13.400	13.500	13.300	13.400	13.400	587
2026-07-13	13.850	13.850	13.550	13.550	13.550	216
2026-07-10	13.450	13.750	13.450	13.750	13.750	237
2026-07-09	13.600	13.700	13.500	13.500	13.500	82
2026-07-08	13.600	13.625	13.550	13.625	13.625	106
2026-07-07	13.400	13.700	13.325	13.700	13.700	9,205
2026-07-06	13.300	13.700	13.300	13.550	13.550	3,489
2026-07-03	13.400	13.400	13.300	13.300	13.300	1,770
2026-07-02	13.400	13.600	13.350	13.450	13.450	959
2026-07-01	13.150	13.600	13.150	13.600	13.600	2,499
2026-06-30	13.200	13.300	13.050	13.100	13.100	4,410
2026-06-26	13.350	13.350	13.350	13.350	13.350	3
2026-06-25	13.250	13.450	13.250	13.450	13.450	406
2026-06-24	13.425	13.425	13.150	13.150	13.150	79
2026-06-22	13.600	13.900	13.600	13.750	13.750	3,330
2026-06-18	13.525	13.600	13.500	13.600	13.600	894
2026-06-17	13.500	13.500	13.500	13.500	13.500	195
2026-06-16	13.600	13.750	13.575	13.575	13.575	3,465
2026-06-15	13.925	13.950	13.500	13.500	13.500	777
2026-06-12	14.100	14.150	13.800	13.800	13.800	527
2026-06-10	13.575	13.575	13.500	13.550	13.550	823
2026-06-09	13.650	13.800	13.600	13.725	13.725	636
2026-06-08	13.775	13.775	13.600	13.600	13.600	248
2026-06-05	13.900	14.000	13.800	13.850	13.850	693
2026-06-04	13.850	13.850	13.850	13.850	13.850	3
2026-06-03	13.875	14.200	13.875	14.050	14.050	5,511
2026-06-02	14.325	14.350	14.050	14.050	14.050	2,065
2026-06-01	13.900	14.275	13.900	14.275	14.275	821
2026-05-29	13.550	13.800	13.550	13.700	13.700	136
2026-05-28	14.050	14.050	13.550	13.600	13.600	1,118
2026-05-27	13.950	14.000	13.850	13.900	13.900	2,762
2026-05-26	13.750	13.900	13.700	13.900	13.900	3,119
2026-05-22	13.200	13.400	13.200	13.325	13.325	1,474
2026-05-21	13.100	13.225	13.100	13.225	13.225	1,002
2026-05-20	12.650	12.700	12.650	12.700	12.700	14
2026-05-19	13.075	13.075	12.650	12.650	12.650	539
2026-05-18	12.875	13.050	12.875	13.050	13.050	414
2026-05-15	12.850	12.900	12.750	12.800	12.800	712
2026-05-13	12.900	12.900	12.900	12.900	12.900	53
2026-05-12	12.875	12.900	12.875	12.900	12.900	201
2026-05-11	12.750	12.800	12.750	12.800	12.800	69
2026-05-08	12.750	12.875	12.700	12.875	12.875	225
2026-05-07	12.700	12.750	12.700	12.700	12.700	794
2026-05-06	12.600	12.600	12.575	12.600	12.600	600
2026-05-05	12.750	12.900	12.700	12.700	12.700	152
2026-05-01	12.500	12.675	12.500	12.500	12.500	0
2026-04-30	12.500	12.675	12.500	12.500	12.500	3,491
2026-04-29	12.900	12.900	12.625	12.625	12.625	912
2026-04-28	12.450	12.550	12.400	12.400	12.400	457
2026-04-27	12.450	12.525	12.350	12.425	12.425	2,540
2026-04-24	12.600	12.600	12.525	12.525	12.525	253
2026-04-23	12.550	12.750	12.550	12.750	12.750	229
2026-04-22	12.950	12.950	12.850	12.875	12.875	118
2026-04-21	12.950	13.050	12.950	13.050	13.050	116

← NewerPage 2 of 16 · 926 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.