Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	9.810	9.910	9.810	9.910	8.425	232
2022-04-26	9.850	9.900	9.850	9.900	8.417	159
2022-04-25	9.600	9.810	9.540	9.580	8.145	19,802
2022-04-22	9.860	9.860	9.670	9.670	8.221	761
2022-04-21	9.510	9.510	9.180	9.200	7.822	417
2022-04-20	9.240	9.240	9.230	9.230	7.847	111
2022-04-19	9.230	9.230	9.130	9.162	7.789	272
2022-04-14	9.240	9.240	9.170	9.170	7.796	1,005
2022-04-13	9.230	9.230	9.128	9.128	7.760	273
2022-04-12	9.240	9.240	9.145	9.145	7.775	44
2022-04-11	9.150	9.160	9.150	9.160	7.788	120
2022-04-08	9.190	9.240	9.190	9.240	7.856	58
2022-04-07	9.480	9.480	9.223	9.223	7.841	74
2022-04-06	9.420	9.420	9.160	9.160	7.788	26
2022-04-05	9.520	9.540	9.520	9.540	8.111	487
2022-04-04	9.500	9.670	9.500	9.587	8.151	142
2022-04-01	9.693	9.693	9.693	9.693	8.241	54
2022-03-31	9.860	9.860	9.818	9.818	8.347	134
2022-03-30	9.670	10.060	9.670	10.060	8.553	1,063
2022-03-29	10.292	10.292	10.292	10.292	8.453	194
2022-03-25	10.311	10.311	10.311	10.311	8.468	115
2022-03-24	10.212	10.320	10.212	10.320	8.476	48
2022-03-23	10.300	10.300	10.257	10.257	8.424	240
2022-03-22	10.340	10.340	10.297	10.297	8.457	107
2022-03-21	10.140	10.340	10.140	10.235	8.406	206
2022-03-18	10.140	10.140	10.140	10.140	8.328	273
2022-03-17	10.220	10.220	10.220	10.220	8.393	58
2022-03-16	10.200	10.200	10.200	10.200	8.377	35
2022-03-14	10.460	10.460	10.460	10.460	8.591	95
2022-03-11	10.400	10.599	10.400	10.599	8.705	153
2022-03-10	9.740	9.890	9.740	9.770	8.024	302
2022-03-09	9.440	9.440	9.440	9.440	7.753	348
2022-03-08	9.040	9.040	9.019	9.019	7.407	182
2022-03-07	8.680	9.040	8.680	8.970	7.367	835
2022-03-04	9.640	9.680	9.640	9.680	7.950	3
2022-03-01	10.160	10.200	10.100	10.160	8.344	186
2022-02-28	10.000	10.000	10.000	10.000	8.213	204
2022-02-25	9.710	10.000	9.700	9.940	8.164	828
2022-02-24	9.350	9.350	9.350	9.350	7.679	52
2022-02-22	10.020	10.020	10.020	10.020	8.229	106
2022-02-21	10.220	10.360	10.220	10.360	8.508	468
2022-02-17	10.220	10.220	10.020	10.020	8.229	531
2022-02-15	10.420	10.420	10.420	10.420	8.558	867
2022-02-11	10.300	10.300	10.280	10.280	8.443	1,122
2022-02-10	10.440	10.440	10.360	10.360	8.508	130
2022-02-09	10.460	10.460	10.460	10.460	8.591	1
2022-02-08	10.420	10.440	10.420	10.440	8.574	585
2022-02-07	10.260	10.260	10.260	10.260	8.426	19
2022-02-03	10.460	10.460	10.370	10.370	8.517	561
2022-01-31	10.220	10.220	10.140	10.140	8.328	45
2022-01-28	9.970	10.040	9.880	9.880	8.114	85
2022-01-26	9.910	9.910	9.790	9.790	8.040	42
2022-01-25	9.910	9.910	9.910	9.910	8.139	48
2022-01-24	9.890	9.890	9.720	9.720	7.983	204
2022-01-20	10.780	10.780	10.780	10.780	8.853	1
2022-01-19	11.000	11.000	11.000	11.000	9.034	1
2022-01-18	11.100	11.180	11.100	11.180	9.182	675
2022-01-11	11.260	11.260	11.180	11.180	9.182	39
2022-01-10	11.700	11.700	11.560	11.560	9.494	141
2022-01-07	11.640	11.760	11.560	11.560	9.494	248

← NewerPage 15 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.