Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.55
+0.35 (2.65%)
Apr 8, 2026, 4:57 PM EET
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | - | 2.27% | 681 |
| Apr 7, 2026 | 13.15 | 13.50 | 13.15 | 13.20 | 13.20 | 0.76% | 7,732 |
| Apr 2, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 2.75% | 8,703 |
| Apr 1, 2026 | 12.85 | 13.15 | 12.75 | 12.75 | 12.75 | 0.79% | 6,150 |
| Mar 31, 2026 | 12.55 | 12.95 | 12.50 | 12.65 | 12.65 | 1.20% | 2,971 |
| Mar 30, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -1.19% | 1,453 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | -3.44% | 1,633 |
| Mar 26, 2026 | 12.50 | 13.10 | 12.30 | 13.10 | 13.10 | 7.82% | 3,568 |
| Mar 25, 2026 | 12.35 | 12.60 | 12.15 | 12.15 | 12.15 | -0.41% | 4,795 |
| Mar 24, 2026 | 12.45 | 12.65 | 12.20 | 12.20 | 12.20 | -1.61% | 7,524 |
| Mar 23, 2026 | 12.45 | 12.45 | 12.15 | 12.40 | 12.40 | -0.80% | 10,392 |
| Mar 20, 2026 | 12.85 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 3,927 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 5,161 |
| Mar 18, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 6,963 |
| Mar 17, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 6,268 |
| Mar 16, 2026 | 13.60 | 13.65 | 13.30 | 13.50 | 13.50 | -0.74% | 1,642 |
| Mar 13, 2026 | 13.35 | 13.60 | 13.30 | 13.60 | 13.60 | 1.87% | 2,859 |
| Mar 12, 2026 | 13.45 | 13.50 | 13.30 | 13.35 | 13.35 | -1.11% | 863 |
| Mar 11, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | 1,961 |
| Mar 10, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | 0.76% | 2,788 |
| Mar 9, 2026 | 13.10 | 13.10 | 12.85 | 13.10 | 13.10 | -0.38% | 4,700 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | -1.50% | 5,053 |
| Mar 5, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 13.35 | -0.74% | 2,778 |
| Mar 4, 2026 | 13.20 | 13.55 | 13.20 | 13.45 | 13.45 | -0.37% | 1,273 |
| Mar 3, 2026 | 13.85 | 13.95 | 13.40 | 13.50 | 13.50 | -2.53% | 22,889 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.70 | 13.85 | 13.85 | -2.81% | 12,630 |
| Feb 27, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | 0.35% | 4,006 |
| Feb 26, 2026 | 14.00 | 14.45 | 13.90 | 14.20 | 14.20 | 1.07% | 12,835 |
| Feb 25, 2026 | 13.60 | 14.15 | 13.55 | 14.05 | 14.05 | 3.31% | 9,229 |
| Feb 24, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | - | 18,469 |
| Feb 23, 2026 | 13.05 | 13.75 | 13.05 | 13.60 | 13.60 | 4.21% | 8,572 |
| Feb 20, 2026 | 13.45 | 13.55 | 13.05 | 13.05 | 13.05 | -2.61% | 5,293 |
| Feb 19, 2026 | 12.95 | 13.70 | 12.90 | 13.40 | 13.40 | 1.90% | 12,371 |
| Feb 18, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 174,729 |
| Feb 17, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | - | 17,545 |
| Feb 16, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | - | 8,619 |
| Feb 13, 2026 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | - | 9,413 |
| Feb 12, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 33,786 |
| Feb 11, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -2.22% | 960,660 |
| Feb 10, 2026 | 13.40 | 13.50 | 13.35 | 13.50 | 13.50 | 0.75% | 6,939 |
| Feb 9, 2026 | 13.50 | 13.55 | 13.35 | 13.40 | 13.40 | - | 4,602 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.25 | 13.40 | 13.40 | 1.13% | 3,190 |
| Feb 5, 2026 | 13.45 | 13.60 | 13.20 | 13.25 | 13.25 | -1.49% | 6,619 |
| Feb 4, 2026 | 13.75 | 13.95 | 13.40 | 13.45 | 13.45 | -1.10% | 7,177 |
| Feb 3, 2026 | 13.95 | 14.00 | 13.60 | 13.60 | 13.60 | -1.45% | 8,327 |
| Feb 2, 2026 | 13.80 | 14.00 | 13.75 | 13.80 | 13.80 | - | 4,728 |
| Jan 30, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -1.78% | 5,779 |
| Jan 29, 2026 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | -0.35% | 4,235 |
| 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 |