Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.675	15.675	15.550	15.550	15.013	560
2025-10-20	15.800	15.900	15.800	15.900	15.351	111
2025-10-17	15.100	16.000	15.100	16.000	15.448	463
2025-10-16	14.800	15.375	14.800	15.375	14.844	641
2025-10-15	15.300	15.300	15.125	15.150	14.627	640
2025-10-14	14.800	15.100	14.800	15.100	14.579	676
2025-10-13	14.550	14.625	14.550	14.600	14.096	1,425
2025-10-10	14.650	14.700	14.650	14.650	14.144	444
2025-10-09	14.700	14.850	14.700	14.775	14.265	930
2025-10-08	13.400	14.200	13.400	14.150	13.661	1,115
2025-10-07	13.250	13.400	13.250	13.300	12.841	1,667
2025-10-06	14.000	14.000	13.425	13.550	13.082	589
2025-10-03	14.100	14.200	13.850	14.050	13.565	2,176
2025-10-02	14.725	14.725	14.500	14.500	13.999	112
2025-10-01	14.300	14.600	14.300	14.600	14.096	118
2025-09-30	14.550	14.600	14.450	14.600	14.096	253
2025-09-29	14.925	14.925	14.750	14.900	14.386	1,471
2025-09-26	15.075	15.100	14.650	14.800	14.289	467
2025-09-24	15.075	15.075	15.000	15.000	14.482	2,008
2025-09-23	15.025	15.050	15.025	15.050	14.530	111
2025-09-22	14.825	15.000	14.825	15.000	14.482	265
2025-09-19	14.675	14.700	14.675	14.700	14.192	1,140
2025-09-18	13.800	14.525	13.800	14.525	14.023	346
2025-09-17	14.300	14.300	14.050	14.050	13.565	1,014
2025-09-16	14.800	14.800	14.350	14.375	13.879	314
2025-09-15	14.800	14.800	14.575	14.625	14.120	495
2025-09-12	14.750	14.750	14.575	14.600	14.096	295
2025-09-11	14.700	14.700	14.625	14.625	14.120	54
2025-09-10	14.775	14.850	14.550	14.550	14.048	349
2025-09-09	14.475	14.700	14.450	14.650	14.144	1,156
2025-09-08	14.175	14.450	14.175	14.450	13.951	627
2025-09-05	14.200	14.200	14.150	14.150	13.661	267
2025-09-04	14.050	14.200	14.050	14.100	13.613	1,397
2025-09-03	13.950	13.950	13.875	13.900	13.420	334
2025-09-02	14.025	14.075	14.000	14.000	13.517	658
2025-09-01	13.975	14.025	13.950	13.975	13.492	950
2025-08-29	13.800	13.850	13.750	13.750	13.275	2,418
2025-08-28	14.000	14.050	13.950	13.950	13.468	375
2025-08-27	14.150	14.150	13.950	13.950	13.468	577
2025-08-26	14.475	14.475	13.875	13.900	13.420	126
2025-08-22	14.000	14.750	14.000	14.750	14.241	3,851
2025-08-21	13.725	14.100	13.675	13.900	13.420	1,069
2025-08-20	13.550	13.550	13.400	13.500	13.034	3,305
2025-08-19	13.400	13.400	13.325	13.400	12.937	501
2025-08-18	13.400	13.400	13.350	13.350	12.889	178
2025-08-15	13.300	13.300	13.200	13.300	12.841	2,218
2025-08-14	13.050	13.050	12.550	12.550	12.117	413
2025-08-13	13.300	13.300	12.950	12.950	12.503	350
2025-08-12	13.400	13.400	13.200	13.200	12.744	78
2025-08-11	13.400	13.400	13.400	13.400	12.937	32
2025-08-08	13.400	13.400	13.300	13.400	12.937	354
2025-08-07	13.450	13.450	13.200	13.200	12.744	2,159
2025-08-06	13.350	13.350	13.250	13.250	12.792	856
2025-08-05	13.200	13.400	13.200	13.400	12.937	1,584
2025-08-04	13.300	13.350	13.225	13.350	12.889	4,271
2025-08-01	13.350	13.350	13.100	13.150	12.696	713
2025-07-31	13.200	13.250	13.100	13.250	12.792	210
2025-07-30	13.450	13.450	13.200	13.400	12.937	672
2025-07-29	13.100	13.400	13.100	13.400	12.937	1,313
2025-07-28	13.050	13.050	12.800	12.900	12.455	926

← NewerPage 5 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.