Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	9.000	9.000	9.000	9.000	8.015	3
2023-09-28	9.000	9.000	8.920	9.000	8.015	218
2023-09-27	9.000	9.000	9.000	9.000	8.015	914
2023-09-26	9.000	9.000	8.960	8.960	7.979	805
2023-09-25	9.060	9.060	9.000	9.000	8.015	716
2023-09-22	9.000	9.060	9.000	9.060	8.068	35
2023-09-21	9.080	9.080	8.920	8.980	7.997	117
2023-09-20	9.100	9.100	9.080	9.080	8.086	30
2023-09-19	9.080	9.120	9.080	9.120	8.121	359
2023-09-18	9.080	9.120	9.020	9.120	8.121	78
2023-09-15	9.000	9.060	9.000	9.040	8.050	771
2023-09-14	8.960	8.960	8.960	8.960	7.979	5
2023-09-13	8.980	9.060	8.920	8.920	7.943	359
2023-09-12	8.960	8.960	8.960	8.960	7.979	800
2023-09-11	9.040	9.040	9.020	9.020	8.032	37
2023-09-07	9.020	9.020	9.020	9.020	8.032	3
2023-09-06	9.060	9.060	9.020	9.020	8.032	906
2023-09-05	9.100	9.100	9.080	9.080	8.086	52
2023-09-04	8.960	9.140	8.960	9.100	8.104	134
2023-09-01	9.020	9.020	8.980	9.020	8.032	126
2023-08-31	9.060	9.060	9.020	9.020	8.032	254
2023-08-30	9.040	9.040	9.000	9.000	8.015	1,130
2023-08-29	9.100	9.100	8.960	8.980	7.997	510
2023-08-25	9.100	9.140	9.100	9.140	8.139	162
2023-08-24	9.200	9.200	9.060	9.060	8.068	179
2023-08-23	9.140	9.140	9.140	9.140	8.139	1
2023-08-22	9.200	9.200	9.200	9.200	8.193	65
2023-08-21	9.180	9.180	9.120	9.120	8.121	102
2023-08-17	8.920	9.160	8.920	9.100	8.104	1,612
2023-08-16	9.020	9.020	9.000	9.000	8.015	5
2023-08-15	9.080	9.080	9.080	9.080	8.086	3
2023-08-14	9.100	9.100	9.100	9.100	8.104	476
2023-08-11	9.000	9.100	9.000	9.020	8.032	222
2023-08-10	8.940	9.020	8.940	9.000	8.015	442
2023-08-08	9.000	9.040	9.000	9.040	8.050	924
2023-08-07	9.020	9.080	9.000	9.010	8.023	270
2023-08-04	9.040	9.040	9.020	9.020	8.032	1,422
2023-08-03	9.100	9.100	9.080	9.080	8.086	36
2023-08-02	9.100	9.120	9.100	9.120	8.121	605
2023-08-01	9.020	9.060	9.020	9.060	8.068	340
2023-07-31	9.000	9.020	9.000	9.020	8.032	861
2023-07-28	9.040	9.040	9.040	9.040	8.050	18
2023-07-27	8.880	9.000	8.880	9.000	8.015	128
2023-07-26	8.960	8.960	8.900	8.940	7.961	150
2023-07-25	8.940	9.080	8.920	8.920	7.943	2,226
2023-07-21	9.220	9.220	9.060	9.060	8.068	51
2023-07-20	8.920	8.991	8.920	8.991	8.007	40
2023-07-19	9.240	9.240	9.120	9.120	8.121	1,001
2023-07-07	9.160	9.160	9.160	9.160	8.157	1
2023-07-06	9.100	9.100	9.100	9.100	8.104	150
2023-07-05	9.360	9.360	9.260	9.260	8.246	143
2023-07-03	9.360	9.360	9.360	9.360	8.335	38
2023-06-30	9.500	9.500	9.500	9.500	8.460	13
2023-06-28	9.180	9.180	9.180	9.180	8.175	64
2023-06-27	9.240	9.240	9.240	9.240	8.228	100
2023-06-26	9.180	9.180	9.180	9.180	8.175	60
2023-06-22	9.300	9.300	9.140	9.200	8.193	1,444
2023-06-21	9.260	9.260	9.120	9.240	8.228	601
2023-06-20	9.280	9.340	9.280	9.340	8.317	1,117
2023-06-19	9.200	9.280	9.200	9.260	8.246	1,039

← NewerPage 10 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.