Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.00
+0.05 (0.39%)
Oct 9, 2026, 12:01 PM EET
Alma Media Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.00 | 13.00 | 12.95 | 13.00 | - | 0.39% | 7,275 |
| Oct 8, 2026 | 13.00 | 13.25 | 12.95 | 12.95 | - | -0.77% | 9,637 |
| 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 |
| Aug 20, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 7,442 |
| Aug 19, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | 1.07% | 4,782 |
| Aug 18, 2026 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | -1.06% | 24,206 |
| Aug 17, 2026 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | -1.73% | 11,781 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.30 | 14.45 | 14.45 | -1.03% | 10,459 |
| Aug 13, 2026 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 5.80% | 24,986 |
| Aug 12, 2026 | 14.25 | 14.35 | 13.70 | 13.80 | 13.80 | 1.85% | 24,516 |
| Aug 11, 2026 | 13.50 | 13.75 | 13.40 | 13.55 | 13.55 | 0.37% | 4,047 |
| Aug 10, 2026 | 13.50 | 13.80 | 13.45 | 13.50 | 13.50 | - | 6,480 |
| Aug 7, 2026 | 13.35 | 13.55 | 13.35 | 13.50 | 13.50 | 1.12% | 7,503 |
| Aug 6, 2026 | 13.35 | 13.75 | 13.35 | 13.35 | 13.35 | -0.74% | 7,481 |
| Aug 5, 2026 | 13.50 | 13.55 | 13.35 | 13.45 | 13.45 | -0.37% | 2,438 |
| Aug 4, 2026 | 13.60 | 13.75 | 13.45 | 13.50 | 13.50 | -0.37% | 3,830 |
| Aug 3, 2026 | 13.55 | 13.85 | 13.50 | 13.55 | 13.55 | - | 1,825 |