Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.70
+0.25 (1.86%)
Oct 29, 2026, 6:29 PM EET
Alma Media Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 13.45 | 13.85 | 13.45 | 13.70 | 13.70 | 1.86% | 23,024 |
| Oct 28, 2026 | 13.45 | 13.55 | 13.10 | 13.45 | 13.45 | - | 13,583 |
| Oct 27, 2026 | 13.55 | 13.55 | 13.40 | 13.45 | 13.45 | 1.13% | 4,334 |
| Oct 26, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -1.85% | 4,648 |
| Oct 23, 2026 | 13.60 | 13.70 | 13.40 | 13.55 | 13.55 | -0.37% | 6,811 |
| Oct 22, 2026 | 13.65 | 13.65 | 13.35 | 13.60 | 13.60 | 0.74% | 3,424 |
| Oct 21, 2026 | 13.40 | 13.65 | 13.30 | 13.50 | 13.50 | 0.75% | 8,306 |
| Oct 20, 2026 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -1.11% | 4,056 |
| Oct 19, 2026 | 13.75 | 13.75 | 13.45 | 13.55 | 13.55 | -1.81% | 3,939 |
| Oct 16, 2026 | 13.55 | 13.85 | 13.40 | 13.80 | 13.80 | 2.99% | 5,085 |
| Oct 15, 2026 | 13.30 | 13.50 | 13.25 | 13.40 | 13.40 | 0.37% | 5,572 |
| Oct 14, 2026 | 13.30 | 13.65 | 13.30 | 13.35 | 13.35 | 0.75% | 4,764 |
| Oct 13, 2026 | 13.20 | 13.25 | 13.10 | 13.25 | 13.25 | 1.53% | 4,501 |
| Oct 12, 2026 | 12.95 | 13.15 | 12.90 | 13.05 | 13.05 | 0.77% | 5,893 |
| Oct 9, 2026 | 13.00 | 13.20 | 12.95 | 12.95 | 12.95 | - | 14,942 |
| Oct 8, 2026 | 13.00 | 13.25 | 12.95 | 12.95 | 12.95 | -0.77% | 9,937 |
| Oct 7, 2026 | 13.00 | 13.20 | 13.00 | 13.05 | 13.05 | - | 13,738 |
| Oct 6, 2026 | 13.10 | 13.25 | 13.05 | 13.05 | 13.05 | -0.76% | 7,654 |
| Oct 5, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 6,897 |
| Oct 2, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - | 6,795 |
| Oct 1, 2026 | 13.30 | 13.45 | 13.20 | 13.30 | 13.30 | - | 5,824 |
| Sep 30, 2026 | 13.65 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 4,717 |
| Sep 29, 2026 | 13.65 | 13.80 | 13.60 | 13.60 | 13.60 | -0.37% | 2,778 |
| Sep 28, 2026 | 13.65 | 13.80 | 13.65 | 13.65 | 13.65 | - | 2,703 |
| Sep 25, 2026 | 13.65 | 13.80 | 13.65 | 13.65 | 13.65 | 0.74% | 4,150 |
| Sep 24, 2026 | 13.60 | 13.70 | 13.55 | 13.55 | 13.55 | -0.37% | 6,150 |
| Sep 23, 2026 | 13.80 | 13.85 | 13.60 | 13.60 | 13.60 | -1.09% | 5,078 |
| Sep 22, 2026 | 13.65 | 13.85 | 13.65 | 13.75 | 13.75 | 0.36% | 54,423 |
| Sep 21, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 23,533 |
| Sep 18, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -1.09% | 5,823 |
| Sep 17, 2026 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 1.48% | 5,573 |
| Sep 16, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -1.46% | 6,929 |
| Sep 15, 2026 | 13.70 | 13.75 | 13.60 | 13.70 | 13.70 | 0.74% | 6,488 |
| Sep 14, 2026 | 13.40 | 13.65 | 13.35 | 13.60 | 13.60 | 1.12% | 6,819 |
| Sep 11, 2026 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | -1.47% | 14,118 |
| Sep 10, 2026 | 13.90 | 13.95 | 13.60 | 13.65 | 13.65 | -1.44% | 6,604 |
| Sep 9, 2026 | 13.85 | 13.90 | 13.75 | 13.85 | 13.85 | -0.36% | 7,212 |
| Sep 8, 2026 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 3,369 |
| Sep 7, 2026 | 13.55 | 13.95 | 13.40 | 13.85 | 13.85 | 2.21% | 12,292 |
| Sep 4, 2026 | 13.55 | 13.65 | 13.45 | 13.55 | 13.55 | 0.37% | 13,766 |
| Sep 3, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 14,215 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | -1.08% | 5,944 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 0.36% | 5,786 |
| Aug 31, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.36% | 10,035 |
| Aug 28, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.85 | -0.72% | 8,553 |
| Aug 27, 2026 | 13.90 | 14.00 | 13.90 | 13.95 | 13.95 | - | 2,747 |
| Aug 26, 2026 | 14.10 | 14.20 | 13.95 | 13.95 | 13.95 | -0.71% | 10,136 |
| Aug 25, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | - | 5,725 |
| Aug 24, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -1.40% | 5,527 |
| Aug 21, 2026 | 14.10 | 14.35 | 14.10 | 14.25 | 14.25 | 1.06% | 6,333 |