Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	14.600	14.600	14.400	14.450	13.951	1,961
2026-01-21	14.050	14.100	13.850	13.950	13.468	2,544
2026-01-20	14.350	14.350	13.950	14.000	13.517	431
2026-01-19	14.400	14.400	14.350	14.350	13.855	15
2026-01-16	14.950	15.000	14.925	14.925	14.410	489
2026-01-15	14.450	14.900	14.450	14.875	14.361	3,502
2026-01-14	14.300	14.300	14.300	14.300	13.806	40
2026-01-13	14.400	14.400	14.300	14.300	13.806	65
2026-01-09	14.750	14.750	14.600	14.600	14.096	747
2026-01-08	14.650	14.650	14.650	14.650	14.144	1,000
2026-01-07	14.400	14.700	14.400	14.675	14.168	3,329
2026-01-05	14.400	14.400	14.000	14.175	13.686	994
2026-01-02	14.450	14.450	14.350	14.350	13.855	1,084
2025-12-30	14.200	14.250	14.200	14.200	13.710	882
2025-12-29	13.550	13.900	13.550	13.850	13.372	1,326
2025-12-23	13.700	13.700	13.450	13.450	12.986	1,260
2025-12-22	13.400	13.400	13.400	13.400	12.937	248
2025-12-19	13.250	13.400	13.250	13.350	12.889	804
2025-12-18	13.150	13.300	13.150	13.300	12.841	4,397
2025-12-17	13.200	13.200	13.150	13.200	12.744	2,514
2025-12-16	13.100	13.100	12.950	13.050	12.599	1,018
2025-12-15	13.050	13.050	12.950	12.950	12.503	837
2025-12-12	13.100	13.100	13.000	13.025	12.575	498
2025-12-11	13.000	13.000	13.000	13.000	12.551	333
2025-12-10	13.050	13.100	12.850	12.950	12.503	1,115
2025-12-09	13.125	13.150	13.025	13.100	12.648	2,691
2025-12-08	12.950	13.050	12.950	13.050	12.599	4,887
2025-12-05	13.000	13.100	13.000	13.000	12.551	788
2025-12-04	13.000	13.150	13.000	13.100	12.648	4,502
2025-12-03	13.200	13.200	12.900	12.900	12.455	3,784
2025-12-02	13.100	13.150	12.950	12.950	12.503	536
2025-12-01	12.750	13.300	12.750	13.100	12.648	1,032
2025-11-28	12.700	12.825	12.600	12.825	12.382	2,024
2025-11-27	12.150	12.400	12.075	12.400	11.972	1,764
2025-11-26	12.250	12.325	12.000	12.000	11.586	1,734
2025-11-25	12.500	12.650	12.100	12.150	11.730	1,114
2025-11-24	13.100	13.100	12.700	12.700	12.261	314
2025-11-21	13.100	13.100	13.000	13.100	12.648	407
2025-11-20	13.450	13.525	13.450	13.475	13.010	1,126
2025-11-19	13.675	13.700	13.400	13.400	12.937	685
2025-11-18	13.600	13.650	13.575	13.575	13.106	344
2025-11-17	13.800	14.025	13.800	13.950	13.468	129
2025-11-14	13.850	14.050	13.850	14.050	13.565	808
2025-11-13	14.325	14.325	14.100	14.100	13.613	30
2025-11-12	14.200	14.200	14.200	14.200	13.710	23
2025-11-11	13.900	13.900	13.900	13.900	13.420	600
2025-11-10	14.125	14.125	13.750	13.750	13.275	620
2025-11-07	14.475	14.500	14.450	14.500	13.999	120
2025-11-06	14.400	14.525	14.400	14.450	13.951	332
2025-11-05	13.775	14.450	13.775	14.450	13.951	75
2025-11-04	14.100	14.100	13.850	13.950	13.468	1,609
2025-11-03	14.825	14.825	14.150	14.200	13.710	448
2025-10-31	14.900	14.900	14.600	14.700	14.192	917
2025-10-30	14.900	15.200	14.825	15.200	14.675	1,113
2025-10-29	15.050	15.050	14.800	14.900	14.386	367
2025-10-28	15.150	15.400	15.150	15.400	14.868	200
2025-10-27	15.500	15.500	15.500	15.500	14.965	185
2025-10-24	15.625	15.700	15.425	15.575	15.037	5,303
2025-10-23	15.350	15.375	15.350	15.375	14.844	42
2025-10-22	15.150	15.300	15.150	15.300	14.772	475

← NewerPage 4 of 4 · 240 trading days

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.