Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.650	12.800	12.650	12.725	12.725	291
2026-04-17	12.625	12.750	12.625	12.650	12.650	2,088
2026-04-16	12.650	12.700	12.600	12.600	12.600	905
2026-04-15	12.750	12.800	12.650	12.650	12.650	101
2026-04-14	12.700	12.800	12.700	12.700	12.700	2,184
2026-04-13	13.150	13.150	12.675	12.775	12.775	75
2026-04-10	13.250	13.450	13.200	13.450	13.450	1,839
2026-04-09	13.650	13.950	13.650	13.900	13.420	2,147
2026-04-08	13.350	13.550	13.150	13.550	13.082	1,172
2026-04-07	13.200	13.400	13.100	13.400	12.937	642
2026-04-02	13.050	13.050	13.000	13.000	12.551	68
2026-04-01	12.700	12.900	12.700	12.875	12.430	403
2026-03-31	12.650	12.950	12.650	12.950	12.503	1,069
2026-03-30	12.350	12.575	12.350	12.575	12.141	80
2026-03-27	12.575	12.650	12.550	12.600	12.165	460
2026-03-26	12.450	12.500	12.375	12.375	11.948	149
2026-03-25	12.650	12.650	12.300	12.350	11.924	447
2026-03-24	12.200	12.400	12.200	12.300	11.875	1,517
2026-03-23	12.300	12.450	12.150	12.450	12.020	3,198
2026-03-20	12.800	12.800	12.725	12.725	12.286	197
2026-03-19	12.950	13.000	12.850	12.850	12.406	437
2026-03-18	13.500	13.500	13.100	13.175	12.720	429
2026-03-17	13.500	13.600	13.500	13.600	13.130	757
2026-03-16	13.450	13.475	13.425	13.475	13.010	102
2026-03-13	13.250	13.300	13.250	13.300	12.841	101
2026-03-12	13.450	13.450	13.450	13.450	12.986	3
2026-03-11	13.300	13.450	13.300	13.450	12.986	3
2026-03-10	13.100	13.225	13.100	13.175	12.720	937
2026-03-09	12.950	13.050	12.900	13.050	12.599	6,477
2026-03-06	13.250	13.250	13.150	13.150	12.696	375
2026-03-05	13.600	13.600	13.350	13.350	12.889	2,581
2026-03-04	13.400	13.500	13.400	13.475	13.010	128
2026-03-03	13.900	13.900	13.700	13.750	13.275	2,685
2026-03-02	14.200	14.200	13.800	13.950	13.468	1,577
2026-02-27	14.250	14.250	14.050	14.150	13.661	1,520
2026-02-26	14.050	14.450	14.050	14.250	13.758	2,820
2026-02-25	13.750	13.975	13.675	13.900	13.420	1,410
2026-02-24	13.250	13.600	13.250	13.575	13.106	2,105
2026-02-23	13.150	13.700	13.150	13.600	13.130	2,716
2026-02-20	13.425	13.425	13.075	13.075	12.624	1,060
2026-02-19	13.150	13.550	13.150	13.450	12.986	1,169
2026-02-18	13.000	13.000	12.975	13.000	12.551	351
2026-02-17	12.950	12.950	12.950	12.950	12.503	242
2026-02-16	13.050	13.100	13.000	13.050	12.599	758
2026-02-13	12.900	13.100	12.850	12.900	12.455	3,155
2026-02-12	13.200	13.300	13.125	13.125	12.672	5,399
2026-02-11	13.400	13.400	13.150	13.150	12.696	2,036
2026-02-10	13.500	13.500	13.350	13.400	12.937	849
2026-02-09	13.475	13.475	13.400	13.400	12.937	650
2026-02-06	13.425	13.450	13.300	13.400	12.937	695
2026-02-05	13.450	13.525	13.300	13.300	12.841	2,389
2026-02-04	13.875	13.875	13.425	13.425	12.961	513
2026-02-03	13.975	13.975	13.675	13.675	13.203	778
2026-02-02	13.850	13.950	13.750	13.900	13.420	973
2026-01-30	14.175	14.250	14.000	14.000	13.517	2,489
2026-01-29	14.100	14.150	14.000	14.000	13.517	909
2026-01-28	14.050	14.200	14.050	14.050	13.565	620
2026-01-27	14.400	14.500	14.400	14.500	13.999	1,076
2026-01-26	14.450	14.600	14.400	14.400	13.903	1,728
2026-01-23	14.600	14.600	14.600	14.600	14.096	698

← NewerPage 3 of 4 · 240 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.