Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.190	9.190	9.110	9.180	7.805	70
2023-03-13	9.380	9.380	9.320	9.320	7.924	103
2023-03-10	9.650	9.650	9.440	9.440	8.026	1,009
2023-03-09	9.710	9.740	9.660	9.660	8.213	843
2023-03-08	9.590	9.590	9.440	9.520	8.094	552
2023-03-07	9.800	9.800	9.570	9.580	8.145	859
2023-03-06	9.810	9.830	9.640	9.640	8.196	985
2023-03-03	9.660	9.670	9.590	9.590	8.153	391
2023-03-02	9.650	9.650	9.650	9.650	8.204	11
2023-03-01	9.650	9.650	9.650	9.650	8.204	15
2023-02-28	9.670	9.670	9.600	9.600	8.162	192
2023-02-27	9.690	9.690	9.690	9.690	8.238	17
2023-02-22	9.770	9.770	9.420	9.710	8.255	62
2023-02-21	9.700	9.760	9.700	9.740	8.281	111
2023-02-17	9.650	9.650	9.650	9.650	8.204	10
2023-02-16	9.690	9.890	9.690	9.780	8.315	336
2023-02-15	9.950	9.950	9.830	9.950	8.459	205
2023-02-13	10.000	10.120	9.960	9.960	8.468	13
2023-02-10	9.950	9.950	9.950	9.950	8.459	1
2023-02-09	9.980	9.990	9.810	9.810	8.340	362
2023-02-08	10.080	10.080	10.080	10.080	8.570	27
2023-02-07	10.060	10.060	9.850	9.850	8.374	25
2023-02-06	9.920	9.920	9.850	9.850	8.374	246
2023-02-03	9.900	9.900	9.840	9.840	8.366	47
2023-02-02	9.940	9.940	9.940	9.940	8.451	12
2023-02-01	9.980	9.980	9.740	9.980	8.485	42
2023-01-31	9.510	9.880	9.510	9.880	8.400	108
2023-01-30	9.800	9.800	9.800	9.800	8.332	50
2023-01-27	9.770	9.770	9.770	9.770	8.306	16
2023-01-26	9.950	9.950	9.950	9.950	8.459	20
2023-01-25	10.100	10.100	9.820	9.820	8.349	51
2023-01-24	10.120	10.120	10.000	10.000	8.502	155
2023-01-23	9.860	9.860	9.860	9.860	8.383	117
2023-01-20	9.710	9.710	9.710	9.710	8.255	100
2023-01-19	9.620	9.620	9.620	9.620	8.179	30
2023-01-18	9.550	9.660	9.550	9.660	8.213	420
2023-01-13	9.490	9.490	9.485	9.485	8.064	107
2023-01-12	9.300	9.300	9.300	9.300	7.907	14
2023-01-11	9.370	9.435	9.370	9.435	8.022	49
2023-01-09	9.330	9.330	9.320	9.320	7.924	2
2023-01-05	9.380	9.390	9.350	9.350	7.949	107
2023-01-04	9.270	9.350	9.250	9.270	7.881	557
2023-01-03	9.450	9.450	9.340	9.340	7.941	26
2022-12-30	9.500	9.500	9.500	9.500	8.077	27
2022-12-28	9.450	9.450	9.240	9.320	7.924	4
2022-12-22	9.450	9.450	9.280	9.280	7.890	181
2022-12-21	9.480	9.480	9.480	9.480	8.060	1
2022-12-20	9.360	9.380	9.100	9.100	7.737	33
2022-12-19	9.350	9.350	9.220	9.283	7.892	496
2022-12-16	9.630	9.630	9.394	9.394	7.986	240
2022-12-15	9.700	9.700	9.518	9.518	8.092	140
2022-12-13	9.500	9.500	9.478	9.478	8.058	789
2022-12-12	9.490	9.490	9.490	9.490	8.068	21
2022-12-09	9.200	9.470	9.200	9.460	8.043	13
2022-12-08	9.540	9.540	9.340	9.380	7.975	223
2022-12-07	9.460	9.550	9.460	9.550	8.119	33
2022-12-05	9.490	9.490	9.490	9.490	8.068	108
2022-12-02	9.350	9.350	9.350	9.350	7.949	22
2022-12-01	9.120	9.350	9.120	9.188	7.811	435
2022-11-30	8.900	8.900	8.820	8.820	7.499	99

← NewerPage 12 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.