UK markets closed

Alma Media Oyj (ALMA.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
9.800.00 (0.00%)
At close: 06:29PM EEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.8010.009.729.809.806,531
02 May 20249.909.909.809.809.803,343
30 Apr 20249.709.909.709.909.901,360
29 Apr 20249.809.809.689.709.7011,793
26 Apr 20249.909.909.709.749.743,088
25 Apr 20249.689.909.669.909.905,716
24 Apr 20249.669.809.669.689.683,268
23 Apr 20249.589.689.589.669.6617,865
22 Apr 20249.409.609.409.589.581,962
19 Apr 20249.389.629.389.409.4011,249
18 Apr 20249.409.689.409.409.402,217
17 Apr 20249.589.609.529.529.52709
16 Apr 20249.649.689.589.589.584,951
15 Apr 20249.549.589.429.589.586,933
12 Apr 20249.449.509.409.509.503,204
11 Apr 20249.449.489.409.449.443,259
10 Apr 20249.269.469.249.449.445,121
09 Apr 20249.509.509.229.229.224,304
08 Apr 20249.869.869.449.509.5012,647
08 Apr 20240.45 Dividend
05 Apr 20249.9810.059.8810.009.5520,244
04 Apr 20249.9810.209.8610.059.606,776
03 Apr 20249.989.989.949.949.4950,478
02 Apr 20249.909.989.909.989.53406
28 Mar 20249.9010.009.849.869.424,648
27 Mar 20249.869.969.829.909.45524
26 Mar 20249.989.989.829.829.3853,437
25 Mar 20249.9810.009.869.889.444,998
22 Mar 20249.969.989.849.989.531,482
21 Mar 20249.929.929.829.909.45376
20 Mar 20249.829.949.829.909.452,899
19 Mar 20249.889.969.889.949.491,335
18 Mar 20249.829.829.809.809.362,369
15 Mar 20249.829.909.809.829.383,622
14 Mar 20249.889.889.729.809.361,331
13 Mar 20249.729.949.729.729.28368
12 Mar 20249.709.729.709.709.2612,177
11 Mar 20249.909.909.709.709.261,850
08 Mar 20249.729.909.649.909.452,851
07 Mar 20249.649.729.649.729.2810,548
06 Mar 20249.509.709.509.709.2620,218
05 Mar 20249.489.709.489.709.262,181
04 Mar 20249.709.889.709.709.265,661
01 Mar 20249.709.749.709.709.262,402
29 Feb 20249.649.749.649.709.262,515
28 Feb 20249.989.989.649.809.367,099
27 Feb 202410.0510.059.869.989.532,999
26 Feb 202410.0010.059.9010.059.605,273
23 Feb 202410.0510.059.9810.009.554,546
22 Feb 202410.0510.059.9610.059.605,461
21 Feb 202410.0010.059.9610.059.604,854
20 Feb 20249.9810.109.9610.009.5527,553
19 Feb 20249.9210.009.609.989.538,453
16 Feb 202410.0010.159.549.929.4714,569
15 Feb 202410.0010.159.789.969.516,592
14 Feb 202410.0510.109.9410.009.552,741
13 Feb 20249.9810.209.9810.059.606,562
12 Feb 20249.9010.009.9010.009.552,187
09 Feb 20249.929.969.529.909.455,918
08 Feb 202410.0010.009.9210.009.551,129
07 Feb 202410.0010.009.9610.009.552,896
06 Feb 202410.0010.009.9410.009.55757
05 Feb 202410.0010.059.909.929.477,518
02 Feb 20249.9010.209.9010.059.6028,791
01 Feb 20249.949.989.909.909.451,503
31 Jan 20249.9410.059.949.949.49401
30 Jan 20249.9410.059.9210.059.601,540
29 Jan 20249.9610.009.929.929.472,490
26 Jan 20249.9810.059.9010.009.551,798
25 Jan 20249.869.909.749.909.451,073
24 Jan 20249.869.949.569.869.42739
23 Jan 202410.1010.109.769.869.421,224
22 Jan 202410.0010.109.889.909.451,061
19 Jan 20249.9810.209.8810.009.553,570
18 Jan 20249.8610.209.689.969.5115,875
17 Jan 20249.669.829.669.829.387,203
16 Jan 20249.629.669.589.669.232,236
15 Jan 20249.569.629.509.629.192,143
12 Jan 20249.349.609.349.609.173,222
11 Jan 20249.429.529.309.529.092,970
10 Jan 20249.449.649.449.529.092,024
09 Jan 20249.609.629.389.589.155,918
08 Jan 20249.709.709.509.649.211,666
05 Jan 20249.549.729.449.729.281,010
04 Jan 20249.649.789.509.509.071,985
03 Jan 20249.609.809.409.649.215,171
02 Jan 20249.629.989.589.609.171,863
29 Dec 20239.669.669.429.569.136,523
28 Dec 20239.549.749.429.669.231,299
27 Dec 20239.909.909.489.609.179,768
22 Dec 20239.7210.009.549.909.459,425
21 Dec 20239.489.849.489.609.179,404
20 Dec 20239.609.729.349.689.2411,331
19 Dec 20239.809.809.609.749.302,394
18 Dec 20239.829.969.729.829.383,698
15 Dec 20239.789.969.569.829.388,765
14 Dec 20239.589.809.589.769.323,272
13 Dec 20239.629.629.549.569.131,902
12 Dec 20239.609.769.449.629.191,366
11 Dec 20239.489.609.389.609.172,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...