Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.900	11.900	11.650	11.700	11.296	190
2025-04-23	11.800	11.800	11.700	11.700	11.296	450
2025-04-22	11.700	11.850	11.700	11.850	11.441	397
2025-04-17	11.800	11.800	11.700	11.700	11.296	143
2025-04-16	11.950	11.950	11.950	11.950	11.537	10
2025-04-15	12.100	12.100	12.100	12.100	11.682	216
2025-04-14	12.200	12.200	12.200	12.200	11.779	25
2025-04-11	12.050	12.050	11.950	11.950	11.537	19
2025-04-10	12.250	12.250	12.250	12.250	11.383	20
2025-04-09	12.200	12.200	11.650	11.800	10.965	142
2025-04-08	11.600	11.800	11.600	11.800	10.965	125
2025-04-07	10.650	10.900	10.650	10.900	10.128	311
2025-04-04	11.950	11.950	11.250	11.250	10.454	17
2025-04-03	12.100	12.100	12.100	12.100	11.244	10
2025-04-02	12.050	12.050	11.900	11.900	11.058	58
2025-04-01	12.050	12.050	12.050	12.050	11.197	15
2025-03-31	12.350	12.400	12.200	12.200	11.336	58
2025-03-28	12.600	12.600	12.500	12.600	11.708	69
2025-03-27	12.350	12.350	12.350	12.350	11.476	80
2025-03-26	12.350	12.350	12.200	12.200	11.336	301
2025-03-25	12.350	12.500	12.300	12.500	11.615	452
2025-03-21	12.200	12.200	12.200	12.200	11.336	40
2025-03-20	12.500	12.500	12.350	12.350	11.476	153
2025-03-19	12.700	12.850	12.450	12.450	11.569	819
2025-03-18	12.250	12.250	12.250	12.250	11.383	165
2025-03-17	12.000	12.000	12.000	12.000	11.151	413
2025-03-14	11.600	11.750	11.600	11.750	10.918	300
2025-03-13	11.950	12.000	11.850	11.850	11.011	240
2025-03-12	11.650	11.900	11.650	11.900	11.058	514
2025-03-11	11.700	11.700	11.550	11.550	10.732	11
2025-03-10	11.750	11.750	11.600	11.600	10.779	282
2025-03-07	11.750	11.800	11.700	11.750	10.918	304
2025-03-06	11.550	11.650	11.500	11.650	10.825	398
2025-03-05	11.650	11.700	11.550	11.700	10.872	118
2025-03-04	11.450	11.450	11.450	11.450	10.640	2
2025-03-03	11.700	11.700	11.550	11.600	10.779	153
2025-02-28	11.800	11.800	11.800	11.800	10.965	49
2025-02-27	12.150	12.150	12.000	12.000	11.151	423
2025-02-26	12.550	12.550	12.550	12.550	11.662	30
2025-02-25	12.400	12.500	12.150	12.350	11.476	3,876
2025-02-24	12.400	12.450	12.400	12.450	11.569	228
2025-02-21	12.350	12.350	12.350	12.350	11.476	152
2025-02-20	12.200	12.450	12.200	12.450	11.569	164
2025-02-19	12.750	12.750	12.750	12.750	11.848	800
2025-02-18	12.700	12.850	12.700	12.850	11.940	800
2025-02-17	12.550	12.900	12.550	12.800	11.894	330
2025-02-14	12.550	12.550	12.550	12.550	11.662	104
2025-02-13	12.700	12.725	12.650	12.700	11.801	4,290
2025-02-11	12.000	12.300	12.000	12.300	11.429	2,638
2025-02-10	12.050	12.050	11.950	11.950	11.104	1,725
2025-02-07	12.100	12.100	12.100	12.100	11.244	275
2025-02-04	11.750	11.800	11.700	11.800	10.965	103
2025-02-03	11.450	11.450	11.300	11.350	10.547	3,142
2025-01-31	11.300	11.300	11.300	11.300	10.500	500
2025-01-30	11.300	11.300	11.300	11.300	10.500	33
2025-01-29	11.250	11.250	11.250	11.250	10.454	128
2025-01-27	11.150	11.200	11.100	11.100	10.314	61
2025-01-24	11.150	11.150	11.150	11.150	10.361	180
2025-01-17	10.900	11.000	10.900	10.900	10.128	1,103
2025-01-15	11.150	11.150	11.000	11.050	10.268	41

← NewerPage 7 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.