Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 14.05
-0.05 (-0.35%)
At close: Jan 29, 2026
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 14.10 | 14.15 | 14.10 | 14.10 | - | - | 2,078 |
| Jan 28, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 5,117 |
| Jan 27, 2026 | 14.40 | 14.55 | 14.30 | 14.30 | 14.30 | -2.05% | 15,692 |
| Jan 26, 2026 | 14.60 | 14.65 | 14.00 | 14.60 | 14.60 | - | 11,746 |
| Jan 23, 2026 | 14.60 | 14.65 | 14.45 | 14.60 | 14.60 | 0.34% | 2,385 |
| Jan 22, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | 4.68% | 5,922 |
| Jan 21, 2026 | 13.90 | 14.25 | 13.80 | 13.90 | 13.90 | -0.71% | 6,085 |
| Jan 20, 2026 | 14.30 | 14.55 | 13.90 | 14.00 | 14.00 | -2.10% | 9,615 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | 7,470 |
| Jan 16, 2026 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 5,580 |
| Jan 15, 2026 | 14.50 | 14.95 | 14.45 | 14.95 | 14.95 | 2.75% | 5,214 |
| Jan 14, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.55 | 2.11% | 7,061 |
| Jan 13, 2026 | 14.45 | 14.55 | 14.25 | 14.25 | 14.25 | -1.38% | 4,879 |
| Jan 12, 2026 | 14.65 | 14.75 | 14.45 | 14.45 | 14.45 | -1.37% | 3,067 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | -1.01% | 6,311 |
| Jan 8, 2026 | 14.75 | 14.80 | 14.60 | 14.80 | 14.80 | 0.34% | 6,745 |
| Jan 7, 2026 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 3.87% | 9,576 |
| Jan 5, 2026 | 14.35 | 14.45 | 14.00 | 14.20 | 14.20 | -1.05% | 4,447 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.35 | 14.35 | 14.35 | - | 7,363 |
| Dec 30, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.35 | 2.87% | 12,400 |
| Dec 29, 2025 | 13.60 | 14.00 | 13.60 | 13.95 | 13.95 | 3.33% | 13,487 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | 0.75% | 7,975 |
| Dec 22, 2025 | 13.45 | 13.50 | 13.35 | 13.40 | 13.40 | -0.74% | 6,698 |
| Dec 19, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 4,097 |
| Dec 18, 2025 | 13.15 | 13.30 | 13.15 | 13.20 | 13.20 | - | 4,691 |
| Dec 17, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 5,745 |
| Dec 16, 2025 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | 0.38% | 6,457 |
| Dec 15, 2025 | 13.05 | 13.05 | 12.85 | 13.05 | 13.05 | - | 9,970 |
| Dec 12, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 6,996 |
| Dec 11, 2025 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 1.95% | 6,107 |
| Dec 10, 2025 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | -1.15% | 7,063 |
| Dec 9, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | - | 7,967 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 18,557 |
| Dec 5, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 4,946 |
| Dec 4, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | 1.16% | 5,485 |
| Dec 3, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 15,919 |
| Dec 2, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 8,968 |
| Dec 1, 2025 | 12.70 | 13.45 | 12.70 | 12.80 | 12.80 | -0.39% | 22,598 |
| Nov 28, 2025 | 12.30 | 12.85 | 12.30 | 12.85 | 12.85 | 4.05% | 137,396 |
| Nov 27, 2025 | 12.00 | 12.45 | 11.90 | 12.35 | 12.35 | 2.92% | 15,316 |
| Nov 26, 2025 | 12.20 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | 19,226 |
| Nov 25, 2025 | 12.60 | 12.65 | 11.90 | 12.15 | 12.15 | -3.95% | 31,319 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.65 | 12.65 | 12.65 | -2.69% | 14,777 |
| Nov 21, 2025 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -1.89% | 25,133 |
| Nov 20, 2025 | 13.45 | 13.60 | 13.25 | 13.25 | 13.25 | -0.75% | 4,480 |
| Nov 19, 2025 | 13.60 | 13.80 | 13.35 | 13.35 | 13.35 | -1.48% | 3,415 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.45% | 2,452 |
| Nov 17, 2025 | 14.45 | 14.45 | 13.70 | 13.75 | 13.75 | -5.17% | 6,215 |
| Nov 14, 2025 | 14.10 | 14.50 | 13.85 | 14.50 | 14.50 | 2.84% | 1,331 |
| Nov 13, 2025 | 14.25 | 14.35 | 14.10 | 14.10 | 14.10 | - | 2,796 |