Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10.100	10.100	10.100	10.100	8.587	30
2022-08-11	10.120	10.120	10.120	10.120	8.604	1
2022-08-10	10.040	10.120	9.940	10.120	8.604	145
2022-08-08	10.138	10.138	10.138	10.138	8.619	100
2022-08-05	10.200	10.200	10.200	10.200	8.672	50
2022-08-04	10.240	10.240	10.240	10.240	8.706	10
2022-08-03	10.060	10.180	10.060	10.180	8.655	25
2022-08-02	10.000	10.100	10.000	10.080	8.570	1,218
2022-08-01	10.200	10.200	10.080	10.200	8.672	1,305
2022-07-28	10.260	10.260	10.200	10.200	8.672	105
2022-07-27	10.116	10.116	10.116	10.116	8.601	100
2022-07-26	10.000	10.000	10.000	10.000	8.502	10
2022-07-25	10.020	10.040	10.020	10.040	8.536	53
2022-07-22	10.140	10.140	10.000	10.000	8.502	132
2022-07-21	10.220	10.220	10.140	10.140	8.621	207
2022-07-20	10.360	10.360	10.280	10.280	8.740	410
2022-07-19	10.340	10.360	10.340	10.360	8.808	100
2022-07-14	10.260	10.380	10.260	10.380	8.825	24
2022-07-12	10.440	10.440	10.400	10.440	8.876	43
2022-07-11	10.380	10.420	10.300	10.300	8.757	45
2022-07-05	10.220	10.220	10.220	10.220	8.689	103
2022-07-04	10.180	10.180	10.180	10.180	8.655	100
2022-07-01	10.140	10.149	9.970	10.149	8.629	301
2022-06-29	9.900	10.080	9.900	10.040	8.536	147
2022-06-28	9.910	9.910	9.910	9.910	8.425	200
2022-06-27	9.910	9.910	9.910	9.910	8.425	500
2022-06-23	9.930	9.930	9.930	9.930	8.442	6
2022-06-21	9.790	9.790	9.790	9.790	8.323	56
2022-06-20	9.820	9.820	9.820	9.820	8.349	10
2022-06-17	10.080	10.080	9.960	9.960	8.468	105
2022-06-16	10.040	10.040	10.020	10.020	8.519	2
2022-06-15	10.160	10.160	10.160	10.160	8.638	5
2022-06-14	10.120	10.120	10.000	10.000	8.502	5
2022-06-13	10.580	10.580	10.580	10.580	8.995	1,000
2022-06-10	10.580	10.620	10.500	10.500	8.927	456
2022-06-09	10.300	10.560	10.300	10.520	8.944	92
2022-06-08	10.120	10.260	10.120	10.260	8.723	102
2022-06-07	10.120	10.140	10.120	10.120	8.604	555
2022-06-06	9.880	10.180	9.880	10.180	8.655	116
2022-06-01	10.040	10.180	10.000	10.020	8.519	100
2022-05-31	10.000	10.000	9.930	9.930	8.442	384
2022-05-30	9.850	9.850	9.850	9.850	8.374	2
2022-05-27	9.820	9.890	9.800	9.800	8.332	1,345
2022-05-25	9.820	9.850	9.710	9.710	8.255	171
2022-05-24	9.790	9.790	9.700	9.700	8.247	222
2022-05-20	9.730	9.730	9.730	9.730	8.272	556
2022-05-19	10.060	10.060	9.850	9.850	8.374	83
2022-05-18	10.100	10.100	10.100	10.100	8.587	5
2022-05-17	9.970	9.970	9.970	9.970	8.476	105
2022-05-13	9.690	9.690	9.690	9.690	8.238	2
2022-05-12	9.780	9.790	9.410	9.410	8.000	476
2022-05-11	9.420	9.420	9.420	9.420	8.009	2
2022-05-10	9.390	9.460	9.296	9.296	7.903	325
2022-05-09	9.410	9.410	9.403	9.403	7.994	130
2022-05-06	9.770	9.770	9.550	9.631	8.188	766
2022-05-05	10.060	10.060	10.017	10.017	8.516	72
2022-05-04	9.990	9.990	9.990	9.990	8.493	1
2022-05-03	10.020	10.040	10.020	10.040	8.536	110
2022-04-29	9.880	9.900	9.880	9.900	8.417	350
2022-04-28	9.940	9.940	9.840	9.900	8.417	889

← NewerPage 14 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.