Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	8.990	8.990	8.980	8.980	7.635	301
2022-11-28	9.120	9.120	8.910	8.910	7.575	74
2022-11-25	9.200	9.200	9.190	9.190	7.813	20
2022-11-23	9.180	9.200	9.130	9.130	7.762	500
2022-11-22	9.390	9.390	9.113	9.113	7.748	264
2022-11-21	9.320	9.320	9.200	9.226	7.844	634
2022-11-18	9.198	9.198	9.198	9.198	7.820	50
2022-11-17	9.030	9.160	9.030	9.030	7.677	46
2022-11-15	9.240	9.240	9.140	9.140	7.771	27
2022-11-11	9.050	9.120	8.970	9.120	7.754	438
2022-11-10	9.140	9.140	9.090	9.090	7.728	33
2022-11-09	9.090	9.090	9.000	9.000	7.652	22
2022-11-08	8.900	9.190	8.900	9.040	7.686	472
2022-11-07	8.940	8.960	8.940	8.940	7.601	615
2022-11-04	8.610	8.820	8.610	8.670	7.371	222
2022-11-03	8.860	8.860	8.610	8.780	7.465	306
2022-11-02	8.610	8.930	8.610	8.630	7.337	505
2022-11-01	8.930	8.930	8.710	8.710	7.405	74
2022-10-31	8.480	8.540	8.380	8.380	7.125	114
2022-10-28	8.640	8.640	8.490	8.490	7.218	11
2022-10-27	8.820	8.820	8.820	8.820	7.499	5
2022-10-24	8.880	8.880	8.880	8.880	7.550	15
2022-10-21	8.910	8.910	8.910	8.910	7.575	3
2022-10-14	8.190	8.190	8.190	8.190	6.963	4
2022-10-11	8.300	8.300	8.300	8.300	7.057	5
2022-10-10	8.250	8.250	8.070	8.070	6.861	524
2022-10-07	8.480	8.710	8.020	8.470	7.201	157
2022-10-06	8.070	8.070	8.070	8.070	6.861	100
2022-10-05	8.270	8.270	8.080	8.200	6.972	112
2022-10-04	8.300	8.300	8.240	8.240	7.006	321
2022-10-03	7.800	8.760	7.800	8.760	7.448	140
2022-09-30	8.040	8.110	8.040	8.110	6.895	17
2022-09-29	8.140	8.140	8.140	8.140	6.921	10
2022-09-28	8.090	8.350	8.090	8.350	7.099	54
2022-09-27	8.431	8.431	8.431	8.431	7.168	37
2022-09-26	8.440	8.440	8.440	8.440	7.176	1
2022-09-23	8.580	8.580	8.500	8.500	7.227	82
2022-09-22	8.780	8.780	8.600	8.600	7.312	10
2022-09-21	8.870	8.870	8.708	8.708	7.403	153
2022-09-20	8.870	8.870	8.870	8.870	7.541	2
2022-09-16	9.360	9.360	9.360	9.360	7.958	50
2022-09-15	9.020	9.100	9.020	9.020	7.669	15
2022-09-14	9.280	9.280	9.100	9.100	7.737	54
2022-09-13	9.220	9.220	9.220	9.220	7.839	2
2022-09-12	9.250	9.410	9.250	9.400	7.992	1,010
2022-09-09	9.200	9.242	9.200	9.242	7.857	101
2022-09-06	9.400	9.400	9.400	9.400	7.992	2
2022-09-05	9.500	9.500	9.420	9.420	8.009	401
2022-09-02	9.700	9.700	9.640	9.655	8.209	148
2022-09-01	9.590	9.970	9.590	9.640	8.196	49
2022-08-31	9.950	9.950	9.950	9.950	8.459	150
2022-08-30	9.670	9.698	9.670	9.698	8.245	37
2022-08-25	9.870	9.900	9.860	9.883	8.402	121
2022-08-24	9.920	9.920	9.840	9.840	8.366	35
2022-08-23	9.880	9.880	9.880	9.880	8.400	2
2022-08-22	9.970	9.970	9.930	9.930	8.442	150
2022-08-18	9.990	9.990	9.880	9.911	8.426	89
2022-08-17	10.000	10.140	9.900	9.900	8.417	655
2022-08-16	10.040	10.040	10.000	10.000	8.502	56
2022-08-15	10.080	10.080	9.978	9.978	8.483	647

← NewerPage 13 of 16 · 923 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.