Alma Media Oyj (LON:0DJN)
London · Delayed Price · Currency is GBP · Price in EUR 15.38
+0.22 (1.49%)
At close: Oct 16, 2025
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 14.70 | 14.85 | 14.70 | 14.78 | 14.78 | 4.42% | 930 |
| Oct 8, 2025 | 13.40 | 14.20 | 13.40 | 14.15 | 14.15 | 6.39% | 1,115 |
| Oct 7, 2025 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | -1.85% | 1,667 |
| Oct 6, 2025 | 14.00 | 14.00 | 13.43 | 13.55 | 13.55 | -3.56% | 589 |
| Oct 3, 2025 | 14.10 | 14.20 | 13.85 | 14.05 | 14.05 | -3.10% | 2,176 |
| Oct 2, 2025 | 14.73 | 14.73 | 14.50 | 14.50 | 14.50 | -0.68% | 112 |
| Oct 1, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - | 118 |
| Sep 30, 2025 | 14.55 | 14.60 | 14.45 | 14.60 | 14.60 | -2.01% | 253 |
| Sep 29, 2025 | 14.93 | 14.93 | 14.75 | 14.90 | 14.90 | 0.68% | 1,471 |
| Sep 26, 2025 | 15.08 | 15.10 | 14.65 | 14.80 | 14.80 | -1.33% | 467 |
| Sep 24, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 15.00 | -0.33% | 2,008 |
| Sep 23, 2025 | 15.03 | 15.05 | 15.03 | 15.05 | 15.05 | 0.33% | 111 |
| Sep 22, 2025 | 14.83 | 15.00 | 14.83 | 15.00 | 15.00 | 2.04% | 265 |
| Sep 19, 2025 | 14.68 | 14.70 | 14.68 | 14.70 | 14.70 | 1.20% | 1,140 |
| Sep 18, 2025 | 13.80 | 14.53 | 13.80 | 14.53 | 14.53 | 3.38% | 346 |
| Sep 17, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -2.26% | 1,014 |
| Sep 16, 2025 | 14.80 | 14.80 | 14.35 | 14.38 | 14.38 | -1.71% | 314 |
| Sep 15, 2025 | 14.80 | 14.80 | 14.58 | 14.63 | 14.63 | 0.17% | 495 |
| Sep 12, 2025 | 14.75 | 14.75 | 14.58 | 14.60 | 14.60 | -0.17% | 295 |
| Sep 11, 2025 | 14.70 | 14.70 | 14.63 | 14.63 | 14.63 | 0.52% | 54 |
| Sep 10, 2025 | 14.78 | 14.85 | 14.55 | 14.55 | 14.55 | -0.68% | 349 |
| Sep 9, 2025 | 14.48 | 14.70 | 14.45 | 14.65 | 14.65 | 1.38% | 1,156 |
| Sep 8, 2025 | 14.18 | 14.45 | 14.18 | 14.45 | 14.45 | 2.12% | 627 |
| Sep 5, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 0.35% | 267 |
| Sep 4, 2025 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | 1.44% | 1,397 |
| Sep 3, 2025 | 13.95 | 13.95 | 13.88 | 13.90 | 13.90 | -0.71% | 334 |
| Sep 2, 2025 | 14.03 | 14.08 | 14.00 | 14.00 | 14.00 | 0.18% | 658 |
| Sep 1, 2025 | 13.98 | 14.03 | 13.95 | 13.98 | 13.98 | 1.64% | 950 |
| Aug 29, 2025 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -1.43% | 2,418 |
| Aug 28, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | - | 375 |
| Aug 27, 2025 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | 0.36% | 577 |
| Aug 26, 2025 | 14.48 | 14.48 | 13.88 | 13.90 | 13.90 | -3.97% | 126 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.48 | 14.48 | 14.48 | -1.86% | 1,568 |
| Aug 22, 2025 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 6.12% | 3,851 |
| Aug 21, 2025 | 13.73 | 14.10 | 13.68 | 13.90 | 13.90 | 2.96% | 1,069 |
| Aug 20, 2025 | 13.55 | 13.55 | 13.40 | 13.50 | 13.50 | 0.75% | 3,305 |
| Aug 19, 2025 | 13.40 | 13.40 | 13.33 | 13.40 | 13.40 | 0.37% | 501 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 0.38% | 178 |
| Aug 15, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 5.98% | 2,218 |
| Aug 14, 2025 | 13.05 | 13.05 | 12.55 | 12.55 | 12.55 | -3.09% | 413 |
| Aug 13, 2025 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | -1.89% | 350 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 78 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 32 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 1.52% | 354 |