Alma Media Oyj historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	10.780	10.780	10.780	10.780	8.853	92
2021-12-29	10.660	10.660	10.660	10.660	8.755	4
2021-12-21	10.160	10.160	10.160	10.160	8.344	2
2021-12-17	10.180	10.180	10.180	10.180	8.361	90
2021-12-16	10.460	10.560	10.120	10.120	8.311	780
2021-12-08	10.440	10.440	10.440	10.440	8.574	10
2021-12-07	10.480	10.600	10.480	10.580	8.689	241
2021-12-03	10.340	10.340	10.260	10.260	8.426	134
2021-12-02	10.360	10.360	10.300	10.300	8.459	33
2021-12-01	10.020	10.020	9.970	9.970	8.188	1,318
2021-11-30	10.260	10.380	10.140	10.300	8.459	448
2021-11-29	10.900	10.900	10.900	10.900	8.952	46
2021-11-19	11.560	11.560	11.560	11.560	9.494	85
2021-11-15	11.380	11.560	11.340	11.560	9.494	464
2021-11-11	11.000	11.000	10.980	10.980	9.018	24
2021-11-10	11.080	11.080	11.050	11.050	9.075	78
2021-11-04	11.560	11.580	11.560	11.560	9.494	281
2021-11-03	11.600	11.680	11.480	11.480	9.428	451
2021-11-02	11.680	11.680	11.560	11.560	9.494	233
2021-11-01	11.400	11.560	11.380	11.480	9.428	299
2021-10-29	11.240	11.320	11.240	11.320	9.297	89
2021-10-28	11.400	11.400	11.400	11.400	9.363	16
2021-10-26	11.780	11.780	11.720	11.740	9.642	442
2021-10-20	12.000	12.000	12.000	12.000	9.855	14
2021-10-19	11.560	11.560	11.560	11.560	9.494	32
2021-10-15	11.600	11.600	11.460	11.580	9.510	1,465

← NewerPage 16 of 16 · 926 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.