Alma Media Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	10.900	10.900	10.900	10.900	10.128	100
2025-01-10	11.150	11.150	10.800	10.800	10.036	51
2025-01-09	11.050	11.100	10.900	11.100	10.314	217
2025-01-08	10.850	11.100	10.850	11.100	10.314	164
2025-01-07	11.100	11.150	11.000	11.000	10.221	999
2025-01-03	11.300	11.300	11.200	11.250	10.454	714
2025-01-02	10.900	11.150	10.850	11.100	10.314	126
2024-12-30	11.100	11.250	10.950	10.950	10.175	902
2024-12-27	11.300	11.400	11.300	11.350	10.547	160
2024-12-23	11.150	11.200	10.950	11.200	10.407	70
2024-12-20	10.900	11.150	10.900	11.150	10.361	343
2024-12-19	11.000	11.000	11.000	11.000	10.221	33
2024-12-18	11.200	11.200	11.200	11.200	10.407	500
2024-12-17	11.300	11.600	11.300	11.600	10.779	102
2024-12-16	11.600	11.600	11.450	11.500	10.686	150
2024-12-13	11.550	11.550	11.450	11.450	10.640	136
2024-12-12	11.850	11.850	11.400	11.400	10.593	637
2024-12-11	11.750	11.750	11.550	11.650	10.825	160
2024-12-10	11.600	11.600	11.500	11.600	10.779	168
2024-12-09	11.450	11.500	11.450	11.500	10.686	46
2024-12-05	11.350	11.500	11.350	11.450	10.640	930
2024-12-04	11.550	11.650	11.500	11.500	10.686	254
2024-12-03	11.650	11.650	11.650	11.650	10.825	1
2024-11-29	11.650	11.650	11.600	11.600	10.779	11
2024-11-26	11.450	11.450	11.450	11.450	10.640	300
2024-11-22	11.350	11.350	11.350	11.350	10.547	67
2024-11-21	11.300	11.300	11.300	11.300	10.500	26
2024-11-19	11.350	11.350	11.350	11.350	10.547	36
2024-11-13	11.450	11.450	11.450	11.450	10.640	101
2024-11-12	10.900	11.300	10.900	11.300	10.500	944
2024-11-11	10.850	11.100	10.850	10.900	10.128	72
2024-11-08	11.100	11.150	11.000	11.150	10.361	101
2024-11-05	11.150	11.150	11.150	11.150	10.361	52
2024-11-04	11.150	11.150	11.150	11.150	10.361	16
2024-10-30	11.050	11.100	11.050	11.050	10.268	33
2024-10-29	11.100	11.100	11.100	11.100	10.314	9
2024-10-28	11.100	11.100	10.950	10.950	10.175	18
2024-10-25	11.150	11.150	10.950	11.100	10.314	174
2024-10-24	11.500	11.500	11.350	11.400	10.593	95
2024-10-23	11.400	11.400	11.400	11.400	10.593	12
2024-10-22	11.300	11.500	11.300	11.500	10.686	66
2024-10-21	11.300	11.400	11.300	11.400	10.593	14
2024-10-18	11.200	11.200	11.200	11.200	10.407	16
2024-10-17	11.250	11.251	11.050	11.251	10.455	122
2024-10-11	11.300	11.300	11.300	11.300	10.500	16
2024-10-10	11.200	11.200	11.200	11.200	10.407	12
2024-10-08	11.150	11.150	11.150	11.150	10.361	16
2024-10-07	11.150	11.150	11.150	11.150	10.361	18
2024-09-27	11.000	11.050	11.000	11.000	10.221	73
2024-09-26	11.100	11.100	11.100	11.100	10.314	5
2024-09-25	11.100	11.100	10.950	10.950	10.175	26
2024-09-24	11.050	11.100	11.050	11.100	10.314	10
2024-09-23	11.000	11.200	10.950	11.200	10.407	25
2024-09-20	11.050	11.050	11.050	11.050	10.268	17
2024-09-19	11.000	11.000	11.000	11.000	10.221	4
2024-09-17	10.900	10.900	10.900	10.900	10.128	9
2024-09-16	10.950	10.950	10.950	10.950	10.175	6
2024-09-13	10.800	10.800	10.800	10.800	10.036	12
2024-09-11	11.000	11.000	11.000	11.000	10.221	12
2024-09-10	10.950	10.950	10.950	10.950	10.175	20

← NewerPage 8 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.