Alma Media Oyj (LON:0DJN)
London · Delayed Price · Currency is GBP · Price in EUR 13.05
+0.10 (0.77%)
At close: Dec 16, 2025
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 0.76% | 4,397 |
| Dec 17, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | 1.15% | 2,514 |
| Dec 16, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | 0.77% | 1,018 |
| Dec 15, 2025 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -0.58% | 837 |
| Dec 12, 2025 | 13.10 | 13.10 | 13.00 | 13.03 | 13.03 | 0.19% | 498 |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 333 |
| Dec 10, 2025 | 13.05 | 13.10 | 12.85 | 12.95 | 12.95 | -1.15% | 1,115 |
| Dec 9, 2025 | 13.13 | 13.15 | 13.03 | 13.10 | 13.10 | 0.38% | 2,691 |
| Dec 8, 2025 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 0.38% | 4,887 |
| Dec 5, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 788 |
| Dec 4, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 1.55% | 4,502 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.39% | 3,784 |
| Dec 2, 2025 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | -1.15% | 536 |
| Dec 1, 2025 | 12.75 | 13.30 | 12.75 | 13.10 | 13.10 | 2.14% | 1,032 |
| Nov 28, 2025 | 12.70 | 12.83 | 12.60 | 12.83 | 12.83 | 3.43% | 2,024 |
| Nov 27, 2025 | 12.15 | 12.40 | 12.08 | 12.40 | 12.40 | 3.33% | 1,764 |
| Nov 26, 2025 | 12.25 | 12.33 | 12.00 | 12.00 | 12.00 | -1.23% | 1,734 |
| Nov 25, 2025 | 12.50 | 12.65 | 12.10 | 12.15 | 12.15 | -4.33% | 1,114 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.05% | 314 |
| Nov 21, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -2.78% | 407 |
| Nov 20, 2025 | 13.45 | 13.53 | 13.45 | 13.48 | 13.48 | 0.56% | 1,126 |
| Nov 19, 2025 | 13.68 | 13.70 | 13.40 | 13.40 | 13.40 | -1.29% | 685 |
| Nov 18, 2025 | 13.60 | 13.65 | 13.58 | 13.58 | 13.58 | -2.69% | 344 |
| Nov 17, 2025 | 13.80 | 14.03 | 13.80 | 13.95 | 13.95 | -0.71% | 129 |
| Nov 14, 2025 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | -0.35% | 808 |
| Nov 13, 2025 | 14.33 | 14.33 | 14.10 | 14.10 | 14.10 | -0.70% | 30 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | 23 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | 600 |
| Nov 10, 2025 | 14.13 | 14.13 | 13.75 | 13.75 | 13.75 | -5.17% | 620 |
| Nov 7, 2025 | 14.48 | 14.50 | 14.45 | 14.50 | 14.50 | 0.35% | 120 |
| Nov 6, 2025 | 14.40 | 14.53 | 14.40 | 14.45 | 14.45 | - | 332 |
| Nov 5, 2025 | 13.78 | 14.45 | 13.78 | 14.45 | 14.45 | 3.58% | 75 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.85 | 13.95 | 13.95 | -1.76% | 1,609 |
| Nov 3, 2025 | 14.83 | 14.83 | 14.15 | 14.20 | 14.20 | -3.40% | 448 |
| Oct 31, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -3.29% | 917 |
| Oct 30, 2025 | 14.90 | 15.20 | 14.83 | 15.20 | 15.20 | 2.01% | 1,113 |
| Oct 29, 2025 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | -3.25% | 367 |
| Oct 28, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | -0.65% | 200 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.48% | 185 |
| Oct 24, 2025 | 15.63 | 15.70 | 15.43 | 15.58 | 15.58 | 1.30% | 5,303 |
| Oct 23, 2025 | 15.35 | 15.38 | 15.35 | 15.38 | 15.38 | 0.49% | 42 |
| Oct 22, 2025 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | -1.61% | 475 |
| Oct 21, 2025 | 15.68 | 15.68 | 15.55 | 15.55 | 15.55 | -2.20% | 560 |
| Oct 20, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 111 |
| Oct 17, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 4.07% | 463 |
| Oct 16, 2025 | 14.80 | 15.38 | 14.80 | 15.38 | 15.38 | 1.49% | 641 |
| Oct 15, 2025 | 15.30 | 15.30 | 15.13 | 15.15 | 15.15 | 0.33% | 640 |
| Oct 14, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 3.42% | 676 |
| Oct 13, 2025 | 14.55 | 14.63 | 14.55 | 14.60 | 14.60 | -0.34% | 1,425 |
| Oct 10, 2025 | 14.65 | 14.70 | 14.65 | 14.65 | 14.65 | -0.85% | 444 |