Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.50
-0.30 (-2.17%)
Jun 8, 2026, 10:23 AM EET
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | -1.08% | 2,733 |
| Jun 4, 2026 | 13.95 | 14.00 | 13.80 | 13.95 | 13.95 | 0.36% | 8,294 |
| Jun 3, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -0.36% | 5,207 |
| Jun 2, 2026 | 14.15 | 14.35 | 13.90 | 13.95 | 13.95 | -0.36% | 15,198 |
| Jun 1, 2026 | 13.85 | 14.30 | 13.80 | 14.00 | 14.00 | 1.08% | 18,508 |
| May 29, 2026 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 2.59% | 179,259 |
| May 28, 2026 | 13.90 | 14.05 | 13.50 | 13.50 | 13.50 | -2.88% | 6,344 |
| May 27, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 21,604 |
| May 26, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.83% | 67,691 |
| May 25, 2026 | 13.50 | 13.70 | 13.40 | 13.65 | 13.65 | 4.20% | 8,919 |
| May 22, 2026 | 13.30 | 13.45 | 13.00 | 13.10 | 13.10 | -0.76% | 24,677 |
| May 21, 2026 | 13.05 | 13.30 | 12.85 | 13.20 | 13.20 | 1.15% | 13,360 |
| May 20, 2026 | 12.65 | 13.05 | 12.60 | 13.05 | 13.05 | 2.76% | 5,634 |
| May 19, 2026 | 13.05 | 13.10 | 12.70 | 12.70 | 12.70 | -1.55% | 4,540 |
| May 18, 2026 | 12.80 | 13.15 | 12.80 | 12.90 | 12.90 | 0.78% | 8,893 |
| May 15, 2026 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | 0.39% | 2,613 |
| May 13, 2026 | 12.95 | 13.05 | 12.75 | 12.75 | 12.75 | -0.78% | 5,635 |
| May 12, 2026 | 12.85 | 12.95 | 12.75 | 12.85 | 12.85 | -0.77% | 3,718 |
| May 11, 2026 | 12.95 | 13.00 | 12.75 | 12.95 | 12.95 | -0.38% | 6,531 |
| May 8, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 2.77% | 9,037 |
| May 7, 2026 | 12.60 | 12.75 | 12.60 | 12.65 | 12.65 | 0.80% | 7,928 |
| May 6, 2026 | 12.65 | 12.70 | 12.55 | 12.55 | 12.55 | -0.40% | 8,150 |
| May 5, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -2.70% | 25,107 |
| May 4, 2026 | 12.50 | 13.10 | 12.45 | 12.95 | 12.95 | 3.60% | 17,898 |
| Apr 30, 2026 | 12.45 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 722,462 |
| Apr 29, 2026 | 13.05 | 13.10 | 12.30 | 12.40 | 12.40 | 0.40% | 34,945 |
| Apr 28, 2026 | 12.45 | 12.60 | 12.35 | 12.35 | 12.35 | 0.41% | 3,087 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.99% | 7,685 |
| Apr 24, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 4,964 |
| Apr 23, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -1.56% | 7,528 |
| Apr 22, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.16% | 6,488 |
| Apr 21, 2026 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 2.37% | 7,068 |
| Apr 20, 2026 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | -0.39% | 7,089 |
| Apr 17, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 3,541 |
| Apr 16, 2026 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -0.40% | 4,916 |
| Apr 15, 2026 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 4,789 |
| Apr 14, 2026 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | 0.40% | 5,914 |
| Apr 13, 2026 | 13.40 | 13.40 | 12.30 | 12.65 | 12.65 | -5.60% | 26,185 |
| Apr 10, 2026 | 13.50 | 13.55 | 13.10 | 13.40 | 13.40 | -0.52% | 9,108 |
| Apr 9, 2026 | 13.50 | 14.00 | 13.50 | 13.95 | 13.47 | 3.72% | 11,005 |
| Apr 8, 2026 | 13.40 | 13.65 | 13.10 | 13.45 | 12.99 | 1.89% | 10,329 |
| Apr 7, 2026 | 13.15 | 13.50 | 13.15 | 13.20 | 12.75 | 0.76% | 7,732 |
| Apr 2, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 12.65 | 2.75% | 8,703 |
| Apr 1, 2026 | 12.85 | 13.15 | 12.75 | 12.75 | 12.31 | 0.79% | 6,150 |
| Mar 31, 2026 | 12.55 | 12.95 | 12.50 | 12.65 | 12.21 | 1.20% | 2,971 |
| Mar 30, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.07 | -1.19% | 1,453 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.21 | -3.44% | 1,633 |
| Mar 26, 2026 | 12.50 | 13.10 | 12.30 | 13.10 | 12.65 | 7.82% | 3,568 |
| Mar 25, 2026 | 12.35 | 12.60 | 12.15 | 12.15 | 11.73 | -0.41% | 4,795 |
| Mar 24, 2026 | 12.45 | 12.65 | 12.20 | 12.20 | 11.78 | -1.61% | 7,524 |