Alma Media Oyj (ALMA.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 3,305 |
| 25 Jun 2024 | 10.20 | 10.40 | 10.20 | 10.25 | 10.25 | 621 |
| 24 Jun 2024 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 4,098 |
| 20 Jun 2024 | 9.90 | 10.20 | 9.84 | 10.20 | 10.20 | 8,690 |
| 19 Jun 2024 | 9.84 | 9.92 | 9.84 | 9.84 | 9.84 | 4,387 |
| 18 Jun 2024 | 9.66 | 9.76 | 9.64 | 9.76 | 9.76 | 1,250 |
| 17 Jun 2024 | 10.00 | 10.00 | 9.64 | 9.66 | 9.66 | 5,586 |
| 14 Jun 2024 | 9.96 | 9.96 | 9.82 | 9.94 | 9.94 | 6,933 |
| 13 Jun 2024 | 10.10 | 10.20 | 9.96 | 9.96 | 9.96 | 1,816 |
| 12 Jun 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 2,911 |
| 11 Jun 2024 | 10.05 | 10.15 | 9.94 | 10.15 | 10.15 | 7,131 |
| 10 Jun 2024 | 10.60 | 10.60 | 10.05 | 10.05 | 10.05 | 15,843 |
| 07 Jun 2024 | 10.15 | 10.60 | 10.05 | 10.60 | 10.60 | 22,138 |
| 06 Jun 2024 | 10.30 | 10.30 | 9.90 | 10.05 | 10.05 | 2,202 |
| 05 Jun 2024 | 10.25 | 10.40 | 10.00 | 10.40 | 10.40 | 4,750 |
| 04 Jun 2024 | 10.55 | 10.60 | 10.25 | 10.25 | 10.25 | 2,718 |
| 03 Jun 2024 | 10.50 | 10.55 | 10.40 | 10.55 | 10.55 | 2,631 |
| 31 May 2024 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | 2,731 |
| 30 May 2024 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 808 |
| 29 May 2024 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 2,184 |
| 28 May 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 5,279 |
| 27 May 2024 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 3,446 |
| 24 May 2024 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | 4,874 |
| 23 May 2024 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 2,707 |
| 22 May 2024 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 2,015 |
| 21 May 2024 | 10.55 | 10.60 | 10.45 | 10.55 | 10.55 | 3,565 |
| 20 May 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 9,349 |
| 17 May 2024 | 10.50 | 10.65 | 10.45 | 10.50 | 10.50 | 24,721 |
| 16 May 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 7,738 |
| 15 May 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 3,051 |
| 14 May 2024 | 10.20 | 10.60 | 10.00 | 10.60 | 10.60 | 12,522 |
| 13 May 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2,967 |
| 10 May 2024 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | 8,885 |
| 08 May 2024 | 9.96 | 10.10 | 9.94 | 10.00 | 10.00 | 4,625 |
| 07 May 2024 | 9.80 | 10.05 | 9.80 | 9.96 | 9.96 | 10,847 |
| 06 May 2024 | 9.80 | 9.90 | 9.80 | 9.86 | 9.86 | 4,046 |
| 03 May 2024 | 9.80 | 10.00 | 9.72 | 9.80 | 9.80 | 6,531 |
| 02 May 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 3,343 |
| 30 Apr 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1,360 |
| 29 Apr 2024 | 9.80 | 9.80 | 9.68 | 9.70 | 9.70 | 11,793 |
| 26 Apr 2024 | 9.90 | 9.90 | 9.70 | 9.74 | 9.74 | 3,088 |
| 25 Apr 2024 | 9.68 | 9.90 | 9.66 | 9.90 | 9.90 | 5,716 |
| 24 Apr 2024 | 9.66 | 9.80 | 9.66 | 9.68 | 9.68 | 3,268 |
| 23 Apr 2024 | 9.58 | 9.68 | 9.58 | 9.66 | 9.66 | 17,865 |
| 22 Apr 2024 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 1,962 |
| 19 Apr 2024 | 9.38 | 9.62 | 9.38 | 9.40 | 9.40 | 11,249 |
| 18 Apr 2024 | 9.40 | 9.68 | 9.40 | 9.40 | 9.40 | 2,217 |
| 17 Apr 2024 | 9.58 | 9.60 | 9.52 | 9.52 | 9.52 | 709 |
| 16 Apr 2024 | 9.64 | 9.68 | 9.58 | 9.58 | 9.58 | 4,951 |
| 15 Apr 2024 | 9.54 | 9.58 | 9.42 | 9.58 | 9.58 | 6,933 |
| 12 Apr 2024 | 9.44 | 9.50 | 9.40 | 9.50 | 9.50 | 3,204 |
| 11 Apr 2024 | 9.44 | 9.48 | 9.40 | 9.44 | 9.44 | 3,259 |
| 10 Apr 2024 | 9.26 | 9.46 | 9.24 | 9.44 | 9.44 | 5,121 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | 4,304 |
| 08 Apr 2024 | 9.86 | 9.86 | 9.44 | 9.50 | 9.50 | 12,647 |
| 08 Apr 2024 | 0.45 Dividend | |||||
| 05 Apr 2024 | 9.98 | 10.05 | 9.88 | 10.00 | 9.55 | 20,244 |
| 04 Apr 2024 | 9.98 | 10.20 | 9.86 | 10.05 | 9.60 | 6,776 |
| 03 Apr 2024 | 9.98 | 9.98 | 9.94 | 9.94 | 9.49 | 50,478 |
| 02 Apr 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.53 | 406 |
| 28 Mar 2024 | 9.90 | 10.00 | 9.84 | 9.86 | 9.42 | 4,648 |
| 27 Mar 2024 | 9.86 | 9.96 | 9.82 | 9.90 | 9.45 | 524 |
| 26 Mar 2024 | 9.98 | 9.98 | 9.82 | 9.82 | 9.38 | 53,437 |
| 25 Mar 2024 | 9.98 | 10.00 | 9.86 | 9.88 | 9.44 | 4,998 |
| 22 Mar 2024 | 9.96 | 9.98 | 9.84 | 9.98 | 9.53 | 1,482 |
| 21 Mar 2024 | 9.92 | 9.92 | 9.82 | 9.90 | 9.45 | 376 |
| 20 Mar 2024 | 9.82 | 9.94 | 9.82 | 9.90 | 9.45 | 2,899 |
| 19 Mar 2024 | 9.88 | 9.96 | 9.88 | 9.94 | 9.49 | 1,335 |
| 18 Mar 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.36 | 2,369 |
| 15 Mar 2024 | 9.82 | 9.90 | 9.80 | 9.82 | 9.38 | 3,622 |
| 14 Mar 2024 | 9.88 | 9.88 | 9.72 | 9.80 | 9.36 | 1,331 |
| 13 Mar 2024 | 9.72 | 9.94 | 9.72 | 9.72 | 9.28 | 368 |
| 12 Mar 2024 | 9.70 | 9.72 | 9.70 | 9.70 | 9.26 | 12,177 |
| 11 Mar 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.26 | 1,850 |
| 08 Mar 2024 | 9.72 | 9.90 | 9.64 | 9.90 | 9.45 | 2,851 |
| 07 Mar 2024 | 9.64 | 9.72 | 9.64 | 9.72 | 9.28 | 10,548 |
| 06 Mar 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.26 | 20,218 |
| 05 Mar 2024 | 9.48 | 9.70 | 9.48 | 9.70 | 9.26 | 2,181 |
| 04 Mar 2024 | 9.70 | 9.88 | 9.70 | 9.70 | 9.26 | 5,661 |
| 01 Mar 2024 | 9.70 | 9.74 | 9.70 | 9.70 | 9.26 | 2,402 |
| 29 Feb 2024 | 9.64 | 9.74 | 9.64 | 9.70 | 9.26 | 2,515 |
| 28 Feb 2024 | 9.98 | 9.98 | 9.64 | 9.80 | 9.36 | 7,099 |
| 27 Feb 2024 | 10.05 | 10.05 | 9.86 | 9.98 | 9.53 | 2,999 |
| 26 Feb 2024 | 10.00 | 10.05 | 9.90 | 10.05 | 9.60 | 5,273 |
| 23 Feb 2024 | 10.05 | 10.05 | 9.98 | 10.00 | 9.55 | 4,546 |
| 22 Feb 2024 | 10.05 | 10.05 | 9.96 | 10.05 | 9.60 | 5,461 |
| 21 Feb 2024 | 10.00 | 10.05 | 9.96 | 10.05 | 9.60 | 4,854 |
| 20 Feb 2024 | 9.98 | 10.10 | 9.96 | 10.00 | 9.55 | 27,553 |
| 19 Feb 2024 | 9.92 | 10.00 | 9.60 | 9.98 | 9.53 | 8,453 |
| 16 Feb 2024 | 10.00 | 10.15 | 9.54 | 9.92 | 9.47 | 14,569 |
| 15 Feb 2024 | 10.00 | 10.15 | 9.78 | 9.96 | 9.51 | 6,592 |
| 14 Feb 2024 | 10.05 | 10.10 | 9.94 | 10.00 | 9.55 | 2,741 |
| 13 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.05 | 9.60 | 6,562 |
| 12 Feb 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.55 | 2,187 |
| 09 Feb 2024 | 9.92 | 9.96 | 9.52 | 9.90 | 9.45 | 5,918 |
| 08 Feb 2024 | 10.00 | 10.00 | 9.92 | 10.00 | 9.55 | 1,129 |
| 07 Feb 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 9.55 | 2,896 |
| 06 Feb 2024 | 10.00 | 10.00 | 9.94 | 10.00 | 9.55 | 757 |
| 05 Feb 2024 | 10.00 | 10.05 | 9.90 | 9.92 | 9.47 | 7,518 |
| 02 Feb 2024 | 9.90 | 10.20 | 9.90 | 10.05 | 9.60 | 28,791 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.