Alma Media Oyj (LON:0DJN)
London · Delayed Price · Currency is GBP · Price in EUR 13.60
+0.13 (0.93%)
At close: Mar 17, 2026
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.93% | 757 |
| Mar 16, 2026 | 13.45 | 13.48 | 13.43 | 13.48 | 13.48 | 1.32% | 102 |
| Mar 13, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | -1.12% | 101 |
| Mar 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 3 |
| Mar 11, 2026 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 2.09% | 3 |
| Mar 10, 2026 | 13.10 | 13.23 | 13.10 | 13.18 | 13.18 | 0.96% | 937 |
| Mar 9, 2026 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | -0.76% | 6,477 |
| Mar 6, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -1.50% | 375 |
| Mar 5, 2026 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | -0.93% | 2,581 |
| Mar 4, 2026 | 13.40 | 13.50 | 13.40 | 13.48 | 13.48 | -2.00% | 128 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -1.43% | 2,685 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.80 | 13.95 | 13.95 | -1.41% | 1,577 |
| Feb 27, 2026 | 14.25 | 14.25 | 14.05 | 14.15 | 14.15 | -0.70% | 1,520 |
| Feb 26, 2026 | 14.05 | 14.45 | 14.05 | 14.25 | 14.25 | 2.52% | 2,820 |
| Feb 25, 2026 | 13.75 | 13.98 | 13.68 | 13.90 | 13.90 | 2.39% | 1,410 |
| Feb 24, 2026 | 13.25 | 13.60 | 13.25 | 13.58 | 13.58 | -0.18% | 2,105 |
| Feb 23, 2026 | 13.15 | 13.70 | 13.15 | 13.60 | 13.60 | 4.02% | 2,716 |
| Feb 20, 2026 | 13.43 | 13.43 | 13.08 | 13.08 | 13.08 | -2.79% | 1,060 |
| Feb 19, 2026 | 13.15 | 13.55 | 13.15 | 13.45 | 13.45 | 3.46% | 1,169 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | 0.39% | 351 |
| Feb 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | 242 |
| Feb 16, 2026 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | 1.16% | 758 |
| Feb 13, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | -1.71% | 3,155 |
| Feb 12, 2026 | 13.20 | 13.30 | 13.13 | 13.13 | 13.13 | -0.19% | 5,399 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -1.87% | 2,036 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | - | 849 |
| Feb 9, 2026 | 13.48 | 13.48 | 13.40 | 13.40 | 13.40 | - | 650 |
| Feb 6, 2026 | 13.43 | 13.45 | 13.30 | 13.40 | 13.40 | 0.75% | 695 |
| Feb 5, 2026 | 13.45 | 13.53 | 13.30 | 13.30 | 13.30 | -0.93% | 2,389 |
| Feb 4, 2026 | 13.88 | 13.88 | 13.43 | 13.43 | 13.43 | -1.83% | 513 |
| Feb 3, 2026 | 13.98 | 13.98 | 13.68 | 13.68 | 13.68 | -1.62% | 778 |
| Feb 2, 2026 | 13.85 | 13.95 | 13.75 | 13.90 | 13.90 | -0.71% | 973 |
| Jan 30, 2026 | 14.18 | 14.25 | 14.00 | 14.00 | 14.00 | - | 2,489 |
| Jan 29, 2026 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | -0.36% | 909 |
| Jan 28, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | -3.10% | 620 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 1,076 |
| Jan 26, 2026 | 14.45 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 1,728 |
| Jan 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% | 698 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.40 | 14.45 | 14.45 | 3.58% | 1,961 |
| Jan 21, 2026 | 14.05 | 14.10 | 13.85 | 13.95 | 13.95 | -0.36% | 2,544 |
| Jan 20, 2026 | 14.35 | 14.35 | 13.95 | 14.00 | 14.00 | -2.44% | 431 |
| Jan 19, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -3.85% | 15 |
| Jan 16, 2026 | 14.95 | 15.00 | 14.93 | 14.93 | 14.93 | 0.34% | 489 |
| Jan 15, 2026 | 14.45 | 14.90 | 14.45 | 14.88 | 14.88 | 4.02% | 3,502 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 40 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.05% | 65 |
| Jan 9, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.34% | 747 |
| Jan 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.17% | 1,000 |
| Jan 7, 2026 | 14.40 | 14.70 | 14.40 | 14.68 | 14.68 | 3.53% | 3,329 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.00 | 14.18 | 14.18 | -1.22% | 994 |