Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 13.85
-0.10 (-0.72%)
Aug 28, 2026, 6:29 PM EET
Alma Media Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | 0.37% | 1,534 |
| Jul 30, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -1.82% | 2,676 |
| Jul 29, 2026 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -1.08% | 2,328 |
| Jul 28, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 1.09% | 2,798 |
| Jul 27, 2026 | 13.60 | 13.75 | 13.55 | 13.75 | 13.75 | 1.10% | 4,849 |
| Jul 24, 2026 | 13.25 | 13.65 | 13.25 | 13.60 | 13.60 | 3.03% | 3,900 |
| Jul 23, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 4,401 |
| Jul 22, 2026 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -0.37% | 2,007 |
| Jul 21, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 0.37% | 1,010 |
| Jul 20, 2026 | 13.40 | 13.60 | 13.40 | 13.45 | 13.45 | 0.37% | 3,959 |
| Jul 17, 2026 | 13.40 | 13.50 | 13.25 | 13.40 | 13.40 | 1.52% | 3,274 |
| Jul 16, 2026 | 13.35 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 5,516 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -1.48% | 3,844 |
| Jul 14, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 4,040 |
| Jul 13, 2026 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -2.53% | 4,730 |
| Jul 10, 2026 | 13.35 | 13.90 | 13.35 | 13.85 | 13.85 | 4.14% | 7,352 |
| Jul 9, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | 5,019 |
| Jul 8, 2026 | 13.40 | 13.80 | 13.35 | 13.80 | 13.80 | 2.60% | 3,954 |
| Jul 7, 2026 | 13.40 | 13.70 | 13.25 | 13.45 | 13.45 | -0.74% | 5,422 |
| Jul 6, 2026 | 13.25 | 13.65 | 13.25 | 13.55 | 13.55 | 2.26% | 4,015 |
| Jul 3, 2026 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 0.38% | 5,157 |
| Jul 2, 2026 | 13.45 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 12,872 |
| Jul 1, 2026 | 13.20 | 13.60 | 13.15 | 13.50 | 13.50 | 3.05% | 7,875 |
| Jun 30, 2026 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | -0.76% | 213,879 |
| Jun 29, 2026 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | - | 5,294 |
| Jun 26, 2026 | 13.40 | 13.50 | 13.15 | 13.20 | 13.20 | -1.12% | 18,658 |
| Jun 25, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.35 | 1.14% | 20,573 |
| Jun 24, 2026 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | 0.38% | 8,681 |
| Jun 23, 2026 | 13.75 | 13.90 | 13.15 | 13.15 | 13.15 | -4.36% | 7,333 |
| Jun 22, 2026 | 13.55 | 13.80 | 13.55 | 13.75 | 13.75 | 2.23% | 6,480 |