Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.90
+0.05 (0.36%)
Aug 27, 2025, 6:29 PM EET
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.36% | 1,885 |
| Aug 26, 2025 | 14.40 | 14.60 | 13.80 | 13.85 | 13.85 | -4.15% | 4,992 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | -2.69% | 11,024 |
| Aug 22, 2025 | 14.00 | 14.85 | 13.95 | 14.85 | 14.85 | 6.07% | 26,211 |
| Aug 21, 2025 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | 3.32% | 8,093 |
| Aug 20, 2025 | 13.45 | 13.60 | 13.30 | 13.55 | 13.55 | 0.74% | 12,992 |
| Aug 19, 2025 | 13.40 | 13.45 | 13.25 | 13.45 | 13.45 | 0.37% | 7,068 |
| Aug 18, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.37% | 4,167 |
| Aug 15, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 3.89% | 10,138 |
| Aug 14, 2025 | 12.85 | 13.05 | 12.40 | 12.85 | 12.85 | 0.39% | 19,105 |
| Aug 13, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 8,900 |
| Aug 12, 2025 | 13.35 | 13.40 | 13.10 | 13.10 | 13.10 | -1.87% | 3,381 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 4,021 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 1.13% | 4,512 |
| Aug 7, 2025 | 13.35 | 13.40 | 13.25 | 13.25 | 13.25 | -0.75% | 3,833 |
| Aug 6, 2025 | 13.30 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 2,356 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 5,474 |
| Aug 4, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.68% | 3,073 |
| Aug 1, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 5,320 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 2,546 |
| Jul 30, 2025 | 13.55 | 13.55 | 13.05 | 13.10 | 13.10 | -2.24% | 4,474 |
| Jul 29, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 4,045 |
| Jul 28, 2025 | 13.05 | 13.10 | 12.80 | 13.00 | 13.00 | -1.14% | 9,364 |
| Jul 25, 2025 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.50% | 4,252 |
| Jul 24, 2025 | 13.30 | 13.45 | 13.20 | 13.35 | 13.35 | -1.48% | 6,112 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.40 | 13.55 | 13.55 | -1.81% | 7,325 |
| Jul 22, 2025 | 13.55 | 13.95 | 13.55 | 13.80 | 13.80 | 1.85% | 6,847 |
| Jul 21, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 3.04% | 5,682 |
| Jul 18, 2025 | 12.95 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 6,271 |
| Jul 17, 2025 | 12.50 | 12.95 | 12.35 | 12.90 | 12.90 | 3.20% | 5,299 |
| Jul 16, 2025 | 12.70 | 12.70 | 12.45 | 12.50 | 12.50 | -1.96% | 4,010 |
| Jul 15, 2025 | 12.55 | 12.85 | 12.55 | 12.75 | 12.75 | 2.00% | 4,330 |
| Jul 14, 2025 | 12.55 | 12.75 | 12.50 | 12.50 | 12.50 | - | 3,250 |
| Jul 11, 2025 | 12.75 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 5,297 |
| Jul 10, 2025 | 13.00 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 2,719 |
| Jul 9, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | 0.39% | 1,828 |
| Jul 8, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -0.77% | 1,263 |
| Jul 7, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.57% | 2,982 |
| Jul 4, 2025 | 12.85 | 12.95 | 12.75 | 12.75 | 12.75 | -0.78% | 3,737 |
| Jul 3, 2025 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 1.98% | 2,861 |
| Jul 2, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -2.70% | 6,700 |
| Jul 1, 2025 | 13.45 | 13.50 | 12.95 | 12.95 | 12.95 | -3.00% | 2,495 |
| Jun 30, 2025 | 13.30 | 13.55 | 13.30 | 13.35 | 13.35 | - | 10,873 |
| Jun 27, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.14% | 7,415 |
| Jun 26, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 8,944 |
| Jun 25, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | - | 6,577 |
| Jun 24, 2025 | 12.95 | 13.10 | 12.90 | 13.00 | 13.00 | 0.39% | 4,868 |
| Jun 23, 2025 | 12.75 | 12.95 | 12.70 | 12.95 | 12.95 | 1.17% | 7,916 |
| Jun 19, 2025 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | - | 3,798 |
| Jun 18, 2025 | 12.75 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 7,245 |