Alma Media Oyj ALMA
OMXHEX · Finland · Consumer Services
€13.300.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13.30 | 0.00% | €13.30 | €13.45 | €13.20 | 5.70K |
| 2026-09-30 | €13.30 | -2.21% | €13.65 | €13.70 | €13.30 | 4.72K |
| 2026-09-29 | €13.60 | -0.37% | €13.65 | €13.80 | €13.60 | 2.78K |
| 2026-09-28 | €13.65 | 0.00% | €13.65 | €13.80 | €13.65 | 2.79K |
| 2026-09-25 | €13.65 | +0.74% | €13.65 | €13.80 | €13.65 | 4.15K |
| 2026-09-24 | €13.55 | -0.37% | €13.60 | €13.70 | €13.55 | 6.15K |
| 2026-09-23 | €13.60 | -1.09% | €13.80 | €13.85 | €13.60 | 5.08K |
| 2026-09-22 | €13.75 | +0.36% | €13.65 | €13.85 | €13.65 | 54.42K |
| 2026-09-21 | €13.70 | +1.11% | €13.55 | €13.70 | €13.55 | 23.53K |
| 2026-09-18 | €13.55 | -1.09% | €13.70 | €13.70 | €13.55 | 5.82K |
| 2026-09-17 | €13.70 | +1.48% | €13.60 | €13.75 | €13.60 | 5.57K |
| 2026-09-16 | €13.50 | -1.46% | €13.75 | €13.75 | €13.50 | 6.93K |
| 2026-09-15 | €13.70 | +0.74% | €13.70 | €13.75 | €13.60 | 6.49K |
| 2026-09-14 | €13.60 | +1.12% | €13.40 | €13.65 | €13.35 | 6.82K |
| 2026-09-11 | €13.45 | -1.47% | €13.70 | €13.70 | €13.45 | 14.12K |
| 2026-09-10 | €13.65 | -1.44% | €13.90 | €13.95 | €13.60 | 6.60K |
| 2026-09-09 | €13.85 | -0.36% | €13.85 | €13.90 | €13.75 | 7.21K |
| 2026-09-08 | €13.90 | +0.36% | €13.90 | €13.95 | €13.80 | 3.37K |
| 2026-09-07 | €13.85 | +2.21% | €13.55 | €13.95 | €13.40 | 12.29K |
| 2026-09-04 | €13.55 | +0.37% | €13.55 | €13.65 | €13.45 | 13.77K |
| 2026-09-03 | €13.50 | -1.46% | €13.80 | €13.80 | €13.50 | 14.22K |
| 2026-09-02 | €13.70 | -1.08% | €13.90 | €13.90 | €13.65 | 5.94K |
| 2026-09-01 | €13.85 | +0.36% | €14.00 | €14.00 | €13.80 | 5.86K |
| 2026-08-31 | €13.80 | -0.36% | €13.90 | €14.00 | €13.80 | 10.60K |
| 2026-08-28 | €13.85 | -0.72% | €13.95 | €14.00 | €13.80 | 8.55K |
| 2026-08-27 | €13.95 | 0.00% | €13.90 | €14.00 | €13.90 | 2.75K |
| 2026-08-26 | €13.95 | -0.71% | €14.10 | €14.20 | €13.95 | 10.14K |
| 2026-08-25 | €14.05 | 0.00% | €14.10 | €14.10 | €14.00 | 5.73K |
| 2026-08-24 | €14.05 | -1.40% | €14.25 | €14.25 | €14.05 | 5.53K |
| 2026-08-21 | €14.25 | +1.06% | €14.10 | €14.35 | €14.10 | 6.33K |
| 2026-08-20 | €14.10 | -0.70% | €14.10 | €14.20 | €14.00 | 7.44K |
| 2026-08-19 | €14.20 | +1.07% | €14.05 | €14.20 | €14.05 | 4.78K |
| 2026-08-18 | €14.05 | -1.06% | €14.20 | €14.20 | €13.95 | 24.21K |
| 2026-08-17 | €14.20 | -1.73% | €14.45 | €14.45 | €14.20 | 11.78K |
| 2026-08-14 | €14.45 | -1.03% | €14.60 | €14.60 | €14.30 | 10.46K |
| 2026-08-13 | €14.60 | +5.80% | €14.05 | €14.60 | €14.05 | 24.99K |
| 2026-08-12 | €13.80 | +1.85% | €14.25 | €14.35 | €13.70 | 24.52K |
| 2026-08-11 | €13.55 | +0.37% | €13.50 | €13.75 | €13.40 | 4.05K |
| 2026-08-10 | €13.50 | 0.00% | €13.50 | €13.80 | €13.45 | 6.48K |
| 2026-08-07 | €13.50 | +1.12% | €13.35 | €13.55 | €13.35 | 7.50K |
| 2026-08-06 | €13.35 | -0.74% | €13.35 | €13.75 | €13.35 | 7.48K |
| 2026-08-05 | €13.45 | -0.37% | €13.50 | €13.55 | €13.35 | 2.44K |
| 2026-08-04 | €13.50 | -0.37% | €13.60 | €13.75 | €13.45 | 3.83K |
| 2026-08-03 | €13.55 | 0.00% | €13.55 | €13.85 | €13.50 | 1.83K |
| 2026-07-31 | €13.55 | +0.37% | €13.50 | €13.55 | €13.40 | 1.53K |
| 2026-07-30 | €13.50 | -1.82% | €13.75 | €13.75 | €13.50 | 2.68K |
| 2026-07-29 | €13.75 | -1.08% | €13.90 | €13.90 | €13.70 | 2.33K |
| 2026-07-28 | €13.90 | +1.09% | €13.80 | €13.90 | €13.70 | 2.80K |
| 2026-07-27 | €13.75 | +1.10% | €13.60 | €13.75 | €13.55 | 4.85K |
| 2026-07-24 | €13.60 | +3.03% | €13.25 | €13.65 | €13.25 | 3.90K |
| 2026-07-23 | €13.20 | -1.86% | €13.45 | €13.45 | €13.20 | 4.40K |
| 2026-07-22 | €13.45 | -0.37% | €13.55 | €13.55 | €13.45 | 2.01K |
| 2026-07-21 | €13.50 | +0.37% | €13.75 | €13.75 | €13.50 | 1.01K |
| 2026-07-20 | €13.45 | +0.37% | €13.40 | €13.60 | €13.40 | 3.96K |
| 2026-07-17 | €13.40 | +1.52% | €13.40 | €13.50 | €13.25 | 3.27K |
| 2026-07-16 | €13.20 | -0.75% | €13.35 | €13.40 | €13.20 | 5.52K |
| 2026-07-15 | €13.30 | -1.48% | €13.50 | €13.50 | €13.20 | 3.88K |
| 2026-07-14 | €13.50 | 0.00% | €13.50 | €13.50 | €13.30 | 4.04K |
| 2026-07-13 | €13.50 | -2.53% | €13.85 | €13.85 | €13.45 | 4.73K |
| 2026-07-10 | €13.85 | +4.14% | €13.35 | €13.90 | €13.35 | 7.35K |
| 2026-07-09 | €13.30 | -3.62% | €13.80 | €13.80 | €13.30 | 5.02K |
| 2026-07-08 | €13.80 | +2.60% | €13.40 | €13.80 | €13.35 | 3.95K |
| 2026-07-07 | €13.45 | -0.74% | €13.40 | €13.70 | €13.25 | 5.42K |
| 2026-07-06 | €13.55 | +2.26% | €13.25 | €13.65 | €13.25 | 4.02K |
| 2026-07-03 | €13.25 | +0.38% | €13.35 | €13.35 | €13.25 | 5.16K |
| 2026-07-02 | €13.20 | -2.22% | €13.45 | €13.60 | €13.20 | 12.87K |
| 2026-07-01 | €13.50 | +3.05% | €13.20 | €13.60 | €13.15 | 7.88K |
| 2026-06-30 | €13.10 | -0.76% | €13.20 | €13.20 | €13.05 | 213.88K |
| 2026-06-29 | €13.20 | 0.00% | €13.30 | €13.40 | €13.20 | 5.29K |
| 2026-06-26 | €13.20 | -1.12% | €13.40 | €13.50 | €13.15 | 18.66K |
| 2026-06-25 | €13.35 | +1.14% | €13.20 | €13.45 | €13.20 | 20.57K |
| 2026-06-24 | €13.20 | +0.38% | €13.65 | €13.65 | €13.20 | 128.68K |
| 2026-06-23 | €13.15 | -4.36% | €13.75 | €13.90 | €13.15 | 7.33K |
| 2026-06-22 | €13.75 | +1.85% | €13.55 | €13.80 | €13.55 | 6.48K |
| 2026-06-18 | €13.50 | +0.37% | €13.45 | €13.60 | €13.45 | 3.14K |
| 2026-06-17 | €13.45 | -0.37% | €13.50 | €13.50 | €13.35 | 32.73K |
| 2026-06-16 | €13.50 | 0.00% | €13.60 | €13.70 | €13.50 | 4.38K |
| 2026-06-15 | €13.50 | -1.46% | €13.75 | €13.95 | €13.50 | 4.39K |
| 2026-06-12 | €13.70 | -0.72% | €13.95 | €14.10 | €13.70 | 7.74K |
| 2026-06-11 | €13.80 | +1.47% | €13.65 | €13.90 | €13.60 | 1.56K |
| 2026-06-10 | €13.60 | 0.00% | €13.70 | €13.70 | €13.50 | 1.49K |
| 2026-06-09 | €13.60 | -0.37% | €13.60 | €13.80 | €13.55 | 11.72K |
| 2026-06-08 | €13.65 | -1.09% | €13.80 | €13.85 | €13.45 | 7.64K |
| 2026-06-05 | €13.80 | -1.08% | €13.95 | €14.00 | €13.80 | 2.69K |
| 2026-06-04 | €13.95 | 0.00% | €13.95 | €14.00 | €13.80 | 8.09K |
| 2026-06-03 | €13.95 | -0.36% | €14.00 | €14.20 | €13.90 | 4.44K |
| 2026-06-02 | €14.00 | -0.71% | €14.15 | €14.35 | €13.90 | 14.52K |
| 2026-06-01 | €14.10 | +2.92% | €13.85 | €14.30 | €13.80 | 17.00K |
| 2026-05-29 | €13.70 | +1.11% | €13.60 | €13.75 | €13.60 | 153.56K |
| 2026-05-28 | €13.55 | -3.21% | €13.90 | €14.05 | €13.55 | 5.09K |