Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.340	9.340	9.280	9.300	8.282	171
2023-06-14	9.100	9.100	9.100	9.100	8.104	5
2023-06-13	8.880	8.880	8.880	8.880	7.908	4
2023-06-12	8.760	8.760	8.760	8.760	7.801	300
2023-06-09	8.880	8.940	8.880	8.900	7.925	111
2023-06-08	8.840	8.840	8.840	8.840	7.872	2
2023-06-07	8.880	8.960	8.880	8.920	7.943	295
2023-06-06	8.960	8.960	8.860	8.860	7.890	80
2023-06-05	8.880	8.960	8.880	8.960	7.979	255
2023-06-02	9.080	9.080	8.900	8.980	7.997	597
2023-06-01	8.840	8.840	8.840	8.840	7.872	12
2023-05-31	9.020	9.020	8.800	8.800	7.836	298
2023-05-30	9.280	9.280	9.060	9.060	8.068	548
2023-05-26	9.480	9.480	9.340	9.359	8.334	273
2023-05-25	9.500	9.500	9.500	9.500	8.460	82
2023-05-24	9.440	9.500	9.440	9.440	8.406	305
2023-05-23	9.800	9.800	9.580	9.600	8.549	128
2023-05-22	9.860	9.860	9.820	9.820	8.745	143
2023-05-19	9.880	9.880	9.720	9.733	8.667	1,743
2023-05-17	9.880	9.880	9.820	9.860	8.780	174
2023-05-16	9.820	9.880	9.820	9.880	8.798	227
2023-05-15	9.760	9.880	9.760	9.860	8.780	1,381
2023-05-12	9.760	9.840	9.760	9.840	8.763	426
2023-05-11	9.620	9.740	9.620	9.700	8.638	980
2023-05-10	9.520	9.760	9.520	9.721	8.656	777
2023-05-09	9.460	9.500	9.420	9.500	8.460	1,530
2023-05-05	9.340	9.380	9.340	9.367	8.342	275
2023-05-04	9.200	9.280	9.200	9.220	8.210	468
2023-05-03	9.220	9.220	9.140	9.178	8.173	2,072
2023-05-02	9.360	9.460	9.100	9.220	8.210	2,913
2023-04-28	8.860	8.880	8.820	8.820	7.854	1,195
2023-04-27	8.840	8.920	8.840	8.880	7.908	673
2023-04-26	8.780	8.960	8.780	8.940	7.961	1,088
2023-04-25	8.860	9.020	8.860	8.960	7.979	561
2023-04-24	8.980	9.000	8.880	8.880	7.908	1,935
2023-04-21	9.200	9.200	9.040	9.100	8.104	1,110
2023-04-20	9.240	9.240	9.100	9.120	8.121	2,337
2023-04-19	9.180	9.320	9.140	9.300	8.282	1,344
2023-04-18	9.100	9.160	9.100	9.160	8.157	999
2023-04-17	9.200	9.240	9.100	9.140	8.139	1,179
2023-04-14	9.200	9.200	9.120	9.200	8.193	1,097
2023-04-13	9.220	9.240	9.220	9.220	8.210	250
2023-04-12	9.300	9.380	9.280	9.280	8.264	180
2023-04-11	9.280	9.280	9.280	9.280	8.264	922
2023-04-06	9.340	9.340	9.280	9.280	8.264	307
2023-04-05	9.360	9.360	9.220	9.220	8.210	159
2023-04-04	9.660	9.760	9.360	9.720	8.264	4,558
2023-04-03	9.600	9.660	9.600	9.660	8.213	498
2023-03-31	9.350	9.370	9.260	9.260	7.873	467
2023-03-29	9.240	9.240	9.191	9.191	7.814	208
2023-03-28	9.280	9.280	9.240	9.240	7.856	300
2023-03-27	9.200	9.200	9.180	9.180	7.805	65
2023-03-24	9.290	9.290	9.150	9.200	7.822	147
2023-03-23	9.400	9.400	9.300	9.330	7.932	463
2023-03-22	9.350	9.450	9.350	9.410	8.000	240
2023-03-21	9.240	9.300	9.220	9.250	7.864	31
2023-03-20	9.040	9.040	8.990	8.990	7.643	6
2023-03-17	9.130	9.130	8.970	8.990	7.643	593
2023-03-16	9.120	9.120	9.030	9.120	7.754	606
2023-03-15	9.130	9.130	9.120	9.120	7.754	31

← NewerPage 11 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.