Alma Media Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 10.850 | 10.850 | 10.850 | 10.850 | 10.082 | 10 |
| 2024-09-06 | 10.900 | 10.900 | 10.900 | 10.900 | 10.128 | 16 |
| 2024-09-05 | 10.800 | 10.800 | 10.800 | 10.800 | 10.036 | 10 |
| 2024-03-21 | 9.898 | 9.898 | 9.898 | 9.898 | 8.814 | 25 |
| 2024-01-19 | 10.150 | 10.200 | 9.980 | 9.980 | 8.887 | 275 |
| 2024-01-18 | 9.980 | 10.200 | 9.980 | 9.980 | 8.887 | 348 |
| 2024-01-16 | 9.660 | 9.660 | 9.660 | 9.660 | 8.602 | 32 |
| 2024-01-11 | 9.460 | 9.500 | 9.460 | 9.480 | 8.442 | 353 |
| 2024-01-10 | 9.680 | 9.680 | 9.460 | 9.460 | 8.424 | 252 |
| 2024-01-09 | 9.560 | 9.600 | 9.560 | 9.580 | 8.531 | 236 |
| 2024-01-08 | 9.600 | 9.680 | 9.600 | 9.680 | 8.620 | 184 |
| 2024-01-04 | 9.680 | 9.680 | 9.660 | 9.660 | 8.602 | 114 |
| 2023-12-11 | 9.480 | 9.600 | 9.380 | 9.480 | 8.442 | 243 |
| 2023-12-08 | 9.360 | 9.480 | 9.360 | 9.480 | 8.442 | 230 |
| 2023-12-07 | 9.340 | 9.340 | 9.320 | 9.320 | 8.299 | 22 |
| 2023-12-05 | 9.200 | 9.400 | 9.140 | 9.400 | 8.371 | 269 |
| 2023-12-04 | 9.200 | 9.200 | 9.160 | 9.180 | 8.175 | 60 |
| 2023-12-01 | 9.100 | 9.140 | 9.100 | 9.140 | 8.139 | 203 |
| 2023-11-30 | 9.000 | 9.160 | 9.000 | 9.160 | 8.157 | 280 |
| 2023-11-29 | 9.040 | 9.160 | 9.040 | 9.080 | 8.086 | 319 |
| 2023-11-28 | 9.040 | 9.160 | 9.040 | 9.160 | 8.157 | 205 |
| 2023-11-27 | 8.980 | 8.980 | 8.960 | 8.960 | 7.979 | 35 |
| 2023-11-24 | 9.200 | 9.200 | 9.020 | 9.041 | 8.051 | 134 |
| 2023-11-23 | 9.180 | 9.200 | 9.100 | 9.100 | 8.104 | 45 |
| 2023-11-22 | 9.100 | 9.100 | 9.080 | 9.080 | 8.086 | 16 |
| 2023-11-21 | 9.040 | 9.040 | 8.860 | 8.860 | 7.890 | 53 |
| 2023-11-20 | 8.960 | 8.960 | 8.910 | 8.910 | 7.934 | 63 |
| 2023-11-17 | 8.860 | 8.860 | 8.820 | 8.840 | 7.872 | 314 |
| 2023-11-16 | 8.720 | 8.840 | 8.720 | 8.760 | 7.801 | 435 |
| 2023-11-15 | 8.780 | 8.860 | 8.780 | 8.800 | 7.836 | 36 |
| 2023-11-14 | 8.620 | 8.840 | 8.620 | 8.840 | 7.872 | 513 |
| 2023-11-13 | 8.580 | 8.660 | 8.580 | 8.660 | 7.712 | 240 |
| 2023-11-10 | 8.640 | 8.640 | 8.560 | 8.560 | 7.623 | 220 |
| 2023-11-09 | 8.580 | 8.580 | 8.540 | 8.540 | 7.605 | 218 |
| 2023-11-08 | 8.600 | 8.600 | 8.540 | 8.540 | 7.605 | 469 |
| 2023-11-07 | 8.640 | 8.640 | 8.620 | 8.620 | 7.676 | 24 |
| 2023-11-06 | 8.600 | 8.600 | 8.500 | 8.500 | 7.569 | 13 |
| 2023-11-03 | 8.680 | 8.680 | 8.540 | 8.540 | 7.605 | 64 |
| 2023-11-02 | 8.620 | 8.620 | 8.620 | 8.620 | 7.676 | 455 |
| 2023-11-01 | 8.740 | 8.740 | 8.680 | 8.680 | 7.730 | 8 |
| 2023-10-31 | 8.560 | 8.560 | 8.560 | 8.560 | 7.623 | 5 |
| 2023-10-30 | 8.520 | 8.560 | 8.520 | 8.560 | 7.623 | 374 |
| 2023-10-27 | 8.460 | 8.760 | 8.460 | 8.760 | 7.801 | 12 |
| 2023-10-26 | 8.580 | 8.580 | 8.580 | 8.580 | 7.641 | 1 |
| 2023-10-25 | 8.580 | 8.580 | 8.400 | 8.440 | 7.516 | 541 |
| 2023-10-24 | 8.480 | 8.480 | 8.480 | 8.480 | 7.551 | 454 |
| 2023-10-23 | 8.500 | 8.500 | 8.340 | 8.400 | 7.480 | 233 |
| 2023-10-20 | 8.620 | 8.620 | 8.500 | 8.560 | 7.623 | 209 |
| 2023-10-19 | 8.780 | 8.780 | 8.600 | 8.700 | 7.747 | 235 |
| 2023-10-18 | 8.600 | 8.660 | 8.600 | 8.660 | 7.712 | 170 |
| 2023-10-16 | 8.600 | 8.600 | 8.600 | 8.600 | 7.658 | 214 |
| 2023-10-13 | 8.880 | 8.880 | 8.740 | 8.760 | 7.801 | 1,005 |
| 2023-10-12 | 8.900 | 8.900 | 8.860 | 8.860 | 7.890 | 152 |
| 2023-10-11 | 8.920 | 8.920 | 8.900 | 8.900 | 7.925 | 3 |
| 2023-10-10 | 8.900 | 8.900 | 8.900 | 8.900 | 7.925 | 150 |
| 2023-10-09 | 8.980 | 8.980 | 8.940 | 8.980 | 7.997 | 168 |
| 2023-10-05 | 8.860 | 9.200 | 8.860 | 9.200 | 8.193 | 1,575 |
| 2023-10-04 | 8.800 | 8.940 | 8.800 | 8.880 | 7.908 | 614 |
| 2023-10-03 | 8.800 | 8.840 | 8.800 | 8.800 | 7.836 | 40 |
| 2023-10-02 | 8.900 | 8.980 | 8.900 | 8.918 | 7.941 | 51 |
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.