Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.050	13.150	13.050	13.150	12.696	881
2025-07-24	13.200	13.450	13.200	13.450	12.986	2,273
2025-07-23	13.750	13.750	13.650	13.650	13.179	1,300
2025-07-22	13.650	13.650	13.650	13.650	13.179	1,000
2025-07-21	13.200	13.500	13.200	13.500	13.034	3,863
2025-07-18	13.000	13.150	12.900	13.150	12.696	165
2025-07-17	12.950	12.950	12.800	12.800	12.358	279
2025-07-16	12.500	12.500	12.500	12.500	12.068	290
2025-07-15	12.600	12.875	12.600	12.875	12.430	934
2025-07-14	12.750	12.750	12.600	12.650	12.213	232
2025-07-11	12.800	12.800	12.500	12.550	12.117	2,634
2025-07-10	13.050	13.100	13.050	13.100	12.648	63
2025-07-09	12.900	13.000	12.900	13.000	12.551	256
2025-07-08	12.950	12.950	12.850	12.850	12.406	62
2025-07-07	13.000	13.000	12.850	12.850	12.406	222
2025-07-04	12.700	12.950	12.700	12.900	12.455	92
2025-07-03	12.800	12.800	12.700	12.700	12.261	305
2025-07-02	12.800	12.800	12.600	12.600	12.165	491
2025-07-01	13.500	13.500	13.000	13.000	12.551	594
2025-06-30	13.450	13.450	13.450	13.450	12.986	1,020
2025-06-27	13.350	13.350	13.200	13.300	12.841	584
2025-06-26	13.000	13.100	13.000	13.100	12.648	1,342
2025-06-25	13.100	13.100	13.000	13.000	12.551	170
2025-06-24	12.900	13.000	12.900	13.000	12.551	762
2025-06-23	12.700	12.950	12.700	12.900	12.455	491
2025-06-19	12.750	12.850	12.650	12.850	12.406	129
2025-06-18	12.725	12.800	12.725	12.800	12.358	87
2025-06-17	12.650	12.650	12.550	12.550	12.117	365
2025-06-16	12.500	12.600	12.400	12.400	11.972	138
2025-06-13	12.450	12.450	12.300	12.350	11.924	30
2025-06-12	12.300	12.400	12.300	12.400	11.972	137
2025-06-11	12.300	12.300	12.200	12.250	11.827	369
2025-06-10	11.950	11.950	11.600	11.850	11.441	574
2025-06-09	11.950	12.000	11.950	12.000	11.586	275
2025-06-05	12.200	12.250	12.200	12.250	11.827	28
2025-06-04	12.200	12.200	12.100	12.100	11.682	85
2025-06-03	12.200	12.200	12.200	12.200	11.779	203
2025-06-02	12.350	12.350	12.200	12.200	11.779	10
2025-05-30	12.100	12.300	12.100	12.100	11.682	41
2025-05-28	12.250	12.300	12.250	12.300	11.875	173
2025-05-27	12.100	12.300	12.100	12.300	11.875	1,662
2025-05-23	12.150	12.150	12.150	12.150	11.730	40
2025-05-22	12.200	12.200	12.200	12.200	11.779	2
2025-05-21	12.300	12.300	12.250	12.250	11.827	43
2025-05-20	12.450	12.650	12.300	12.450	12.020	1,727
2025-05-19	12.000	12.250	11.800	12.150	11.730	649
2025-05-16	12.150	12.150	11.850	11.900	11.489	739
2025-05-15	12.350	12.350	12.200	12.200	11.779	716
2025-05-14	12.100	12.750	12.100	12.250	11.827	2,275
2025-05-13	12.050	12.100	12.050	12.100	11.682	284
2025-05-12	12.100	12.100	11.950	12.000	11.586	742
2025-05-09	12.400	12.400	12.400	12.400	11.972	255
2025-05-08	11.700	11.850	11.650	11.850	11.441	481
2025-05-07	11.650	11.750	11.550	11.550	11.151	1,527
2025-05-06	12.050	12.100	12.050	12.100	11.682	14
2025-05-02	11.750	11.900	11.750	11.900	11.489	164
2025-04-30	11.700	11.700	11.700	11.700	11.296	1
2025-04-29	11.650	11.650	11.600	11.600	11.199	133
2025-04-28	11.300	11.450	11.300	11.350	10.958	1,545
2025-04-25	11.850	11.850	11.850	11.850	11.441	70

← NewerPage 6 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.