Aallon Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.300	11.500	11.300	11.300	11.008	565
2025-08-13	11.500	11.500	11.300	11.300	11.008	2,613
2025-08-12	11.450	11.450	11.350	11.400	11.106	457
2025-08-11	11.250	11.500	11.250	11.250	10.960	3,941
2025-08-08	11.200	11.450	11.100	11.100	10.814	1,301
2025-08-07	11.500	11.500	11.000	11.500	11.203	29
2025-08-06	11.350	11.500	11.350	11.500	11.203	188
2025-08-05	11.550	11.550	11.350	11.500	11.203	299
2025-08-04	11.600	11.700	11.500	11.500	11.203	1,138
2025-08-01	11.250	11.350	11.150	11.350	11.057	1,044
2025-07-31	11.150	11.150	10.900	11.150	10.862	1,705
2025-07-30	11.200	11.200	11.200	11.200	10.911	32
2025-07-29	11.250	11.250	11.150	11.150	10.862	745
2025-07-28	11.250	11.300	11.100	11.300	11.008	692
2025-07-25	11.000	11.250	10.850	11.250	10.960	1,833
2025-07-24	11.100	11.200	11.100	11.200	10.911	2,002
2025-07-23	10.850	11.150	10.850	11.150	10.862	3,502
2025-07-22	11.300	11.300	11.000	11.100	10.814	2,577
2025-07-21	11.100	11.500	11.050	11.150	10.862	4,931
2025-07-18	11.400	11.400	11.400	11.400	11.106	8
2025-07-17	11.150	11.400	11.000	11.000	10.716	4,673
2025-07-16	11.600	11.600	11.500	11.550	11.252	1,085
2025-07-15	11.450	11.600	11.450	11.600	11.301	2,572
2025-07-14	11.450	11.450	11.450	11.450	11.155	783
2025-07-11	11.450	11.550	11.300	11.450	11.155	6,292
2025-07-10	11.350	11.500	11.300	11.400	11.106	4,455
2025-07-09	11.400	11.400	11.100	11.350	11.057	3,683
2025-07-08	11.500	11.500	11.400	11.450	11.155	2,608
2025-07-07	11.450	11.700	11.400	11.400	11.106	1,264
2025-07-04	11.500	11.500	11.400	11.400	11.106	1,422
2025-07-03	11.800	11.800	11.500	11.500	11.203	927
2025-07-02	11.800	11.800	11.250	11.550	11.252	1,429
2025-07-01	11.650	12.300	11.550	11.800	11.496	803
2025-06-30	11.350	11.500	11.250	11.450	11.155	919
2025-06-27	11.350	11.500	11.350	11.500	11.203	810
2025-06-26	11.300	11.300	11.200	11.300	11.008	4,194
2025-06-25	11.300	11.300	11.000	11.300	11.008	2,700
2025-06-24	11.100	11.350	11.050	11.300	11.008	2,310
2025-06-23	11.150	11.150	10.900	11.100	10.814	1,653
2025-06-19	11.150	11.150	11.050	11.150	10.862	2,695
2025-06-18	11.050	11.150	11.000	11.150	10.862	6,930
2025-06-17	11.100	11.100	10.850	10.850	10.570	4,708
2025-06-16	11.100	11.100	11.000	11.000	10.716	782
2025-06-13	11.250	11.250	11.000	11.000	10.716	1,541
2025-06-12	11.150	11.250	11.100	11.250	10.960	1,190
2025-06-11	11.050	11.050	11.050	11.050	10.765	325
2025-06-10	11.100	11.200	10.950	11.050	10.765	1,560
2025-06-09	11.200	11.250	11.000	11.050	10.765	6,028
2025-06-06	11.100	11.150	11.000	11.000	10.716	2,735
2025-06-05	11.100	11.100	10.950	11.000	10.716	1,142
2025-06-04	10.950	11.150	10.950	11.100	10.814	3,243
2025-06-03	11.150	11.150	10.900	11.150	10.862	3,743
2025-06-02	11.000	11.000	10.900	10.900	10.619	5,571
2025-05-30	10.950	11.100	10.850	10.900	10.619	1,568
2025-05-28	10.950	11.000	10.950	10.950	10.667	854
2025-05-27	11.050	11.100	10.850	10.850	10.570	2,107
2025-05-26	10.850	11.100	10.850	11.050	10.765	3,163
2025-05-23	10.900	11.000	10.650	10.700	10.424	3,658
2025-05-22	10.750	10.900	10.750	10.800	10.521	7,310
2025-05-21	10.600	10.600	10.500	10.600	10.327	2,791

← NewerPage 6 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.2400 EUR
2025-03-19	0.2300 EUR
2024-03-21	0.2200 EUR
2023-03-24	0.2100 EUR
2022-03-21	0.2000 EUR
2021-03-19	0.1900 EUR
2020-06-11	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.