Alma Media Oyj (HEL:ALMA)
Finland
· Delayed Price · Currency is EUR 13.15
-0.20 (-1.50%)
At close: Mar 6, 2026
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | -1.50% | 5,053 |
| Mar 5, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 13.35 | -0.74% | 2,778 |
| Mar 4, 2026 | 13.20 | 13.55 | 13.20 | 13.45 | 13.45 | -0.37% | 1,273 |
| Mar 3, 2026 | 13.85 | 13.95 | 13.40 | 13.50 | 13.50 | -2.53% | 22,889 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.70 | 13.85 | 13.85 | -2.81% | 12,630 |
| Feb 27, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | 0.35% | 4,006 |
| Feb 26, 2026 | 14.00 | 14.45 | 13.90 | 14.20 | 14.20 | 1.07% | 12,835 |
| Feb 25, 2026 | 13.60 | 14.15 | 13.55 | 14.05 | 14.05 | 3.31% | 9,229 |
| Feb 24, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | - | 18,469 |
| Feb 23, 2026 | 13.05 | 13.75 | 13.05 | 13.60 | 13.60 | 4.21% | 8,572 |
| Feb 20, 2026 | 13.45 | 13.55 | 13.05 | 13.05 | 13.05 | -2.61% | 5,293 |
| Feb 19, 2026 | 12.95 | 13.70 | 12.90 | 13.40 | 13.40 | 1.90% | 12,371 |
| Feb 18, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 174,729 |
| Feb 17, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | - | 17,545 |
| Feb 16, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | - | 8,619 |
| Feb 13, 2026 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | - | 9,413 |
| Feb 12, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 33,786 |
| Feb 11, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -2.22% | 960,660 |
| Feb 10, 2026 | 13.40 | 13.50 | 13.35 | 13.50 | 13.50 | 0.75% | 6,939 |
| Feb 9, 2026 | 13.50 | 13.55 | 13.35 | 13.40 | 13.40 | - | 4,602 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.25 | 13.40 | 13.40 | 1.13% | 3,190 |
| Feb 5, 2026 | 13.45 | 13.60 | 13.20 | 13.25 | 13.25 | -1.49% | 6,619 |
| Feb 4, 2026 | 13.75 | 13.95 | 13.40 | 13.45 | 13.45 | -1.10% | 7,177 |
| Feb 3, 2026 | 13.95 | 14.00 | 13.60 | 13.60 | 13.60 | -1.45% | 8,327 |
| Feb 2, 2026 | 13.80 | 14.00 | 13.75 | 13.80 | 13.80 | - | 4,728 |
| Jan 30, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -1.78% | 5,779 |
| Jan 29, 2026 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | -0.35% | 4,235 |
| Jan 28, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 5,117 |
| Jan 27, 2026 | 14.40 | 14.55 | 14.30 | 14.30 | 14.30 | -2.05% | 15,692 |
| Jan 26, 2026 | 14.60 | 14.65 | 14.00 | 14.60 | 14.60 | - | 11,746 |
| Jan 23, 2026 | 14.60 | 14.65 | 14.45 | 14.60 | 14.60 | 0.34% | 2,385 |
| Jan 22, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | 4.68% | 5,922 |
| Jan 21, 2026 | 13.90 | 14.25 | 13.80 | 13.90 | 13.90 | -0.71% | 6,085 |
| Jan 20, 2026 | 14.30 | 14.55 | 13.90 | 14.00 | 14.00 | -2.10% | 9,615 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | 7,470 |
| Jan 16, 2026 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 5,580 |
| Jan 15, 2026 | 14.50 | 14.95 | 14.45 | 14.95 | 14.95 | 2.75% | 5,214 |
| Jan 14, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.55 | 2.11% | 7,061 |
| Jan 13, 2026 | 14.45 | 14.55 | 14.25 | 14.25 | 14.25 | -1.38% | 4,879 |
| Jan 12, 2026 | 14.65 | 14.75 | 14.45 | 14.45 | 14.45 | -1.37% | 3,067 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | -1.01% | 6,311 |
| Jan 8, 2026 | 14.75 | 14.80 | 14.60 | 14.80 | 14.80 | 0.34% | 6,745 |
| Jan 7, 2026 | 14.25 | 14.75 | 14.25 | 14.75 | 14.75 | 3.87% | 9,576 |
| Jan 5, 2026 | 14.35 | 14.45 | 14.00 | 14.20 | 14.20 | -1.05% | 4,447 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.35 | 14.35 | 14.35 | - | 7,363 |
| Dec 30, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 14.35 | 2.87% | 12,400 |
| Dec 29, 2025 | 13.60 | 14.00 | 13.60 | 13.95 | 13.95 | 3.33% | 13,487 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | 0.75% | 7,975 |
| Dec 22, 2025 | 13.45 | 13.50 | 13.35 | 13.40 | 13.40 | -0.74% | 6,698 |
| Dec 19, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 4,097 |
| Dec 18, 2025 | 13.15 | 13.30 | 13.15 | 13.20 | 13.20 | - | 4,691 |
| Dec 17, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 5,745 |
| Dec 16, 2025 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | 0.38% | 6,457 |
| Dec 15, 2025 | 13.05 | 13.05 | 12.85 | 13.05 | 13.05 | - | 9,970 |
| Dec 12, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 6,996 |
| Dec 11, 2025 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 1.95% | 6,107 |
| Dec 10, 2025 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | -1.15% | 7,063 |
| Dec 9, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | - | 7,967 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 18,557 |
| Dec 5, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 4,946 |
| Dec 4, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | 1.16% | 5,485 |
| Dec 3, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 15,919 |
| Dec 2, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 8,968 |
| Dec 1, 2025 | 12.70 | 13.45 | 12.70 | 12.80 | 12.80 | -0.39% | 22,598 |
| Nov 28, 2025 | 12.30 | 12.85 | 12.30 | 12.85 | 12.85 | 4.05% | 137,396 |
| Nov 27, 2025 | 12.00 | 12.45 | 11.90 | 12.35 | 12.35 | 2.92% | 15,316 |
| Nov 26, 2025 | 12.20 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | 19,226 |
| Nov 25, 2025 | 12.60 | 12.65 | 11.90 | 12.15 | 12.15 | -3.95% | 31,319 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.65 | 12.65 | 12.65 | -2.69% | 14,777 |
| Nov 21, 2025 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -1.89% | 25,133 |
| Nov 20, 2025 | 13.45 | 13.60 | 13.25 | 13.25 | 13.25 | -0.75% | 4,480 |
| Nov 19, 2025 | 13.60 | 13.80 | 13.35 | 13.35 | 13.35 | -1.48% | 3,415 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.45% | 2,452 |
| Nov 17, 2025 | 14.45 | 14.45 | 13.70 | 13.75 | 13.75 | -5.17% | 6,215 |
| Nov 14, 2025 | 14.10 | 14.50 | 13.85 | 14.50 | 14.50 | 2.84% | 1,331 |
| Nov 13, 2025 | 14.25 | 14.35 | 14.10 | 14.10 | 14.10 | - | 2,796 |
| Nov 12, 2025 | 13.80 | 14.25 | 13.80 | 14.10 | 14.10 | 2.17% | 3,322 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 4,668 |
| Nov 10, 2025 | 14.00 | 14.20 | 13.75 | 13.80 | 13.80 | -1.43% | 17,179 |
| Nov 7, 2025 | 14.50 | 14.60 | 14.00 | 14.00 | 14.00 | -2.78% | 5,596 |
| Nov 6, 2025 | 14.30 | 14.60 | 14.15 | 14.40 | 14.40 | 1.77% | 3,494 |
| Nov 5, 2025 | 13.90 | 14.60 | 13.65 | 14.15 | 14.15 | 1.80% | 6,693 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.65 | 13.90 | 13.90 | -1.42% | 13,123 |
| Nov 3, 2025 | 14.90 | 15.20 | 14.10 | 14.10 | 14.10 | -4.73% | 9,198 |
| Oct 31, 2025 | 15.25 | 15.25 | 14.60 | 14.80 | 14.80 | -2.63% | 7,407 |
| Oct 30, 2025 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 3.05% | 5,585 |
| Oct 29, 2025 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | -2.96% | 8,813 |
| Oct 28, 2025 | 15.35 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 5,600 |
| Oct 27, 2025 | 15.40 | 15.55 | 15.35 | 15.40 | 15.40 | - | 5,745 |
| Oct 24, 2025 | 15.65 | 15.70 | 15.40 | 15.40 | 15.40 | - | 1,694 |
| Oct 23, 2025 | 15.25 | 15.55 | 15.15 | 15.40 | 15.40 | 0.98% | 4,745 |
| Oct 22, 2025 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -0.65% | 2,439 |
| Oct 21, 2025 | 15.70 | 15.80 | 15.35 | 15.35 | 15.35 | -2.23% | 5,226 |
| Oct 20, 2025 | 15.80 | 15.95 | 15.65 | 15.70 | 15.70 | -0.32% | 2,745 |
| Oct 17, 2025 | 15.45 | 16.10 | 15.10 | 15.75 | 15.75 | 4.30% | 8,877 |
| Oct 16, 2025 | 15.00 | 15.35 | 14.80 | 15.10 | 15.10 | 0.67% | 6,343 |
| Oct 15, 2025 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 5,875 |
| Oct 14, 2025 | 14.70 | 15.30 | 14.60 | 15.30 | 15.30 | 6.99% | 16,124 |
| Oct 13, 2025 | 14.75 | 14.85 | 14.30 | 14.30 | 14.30 | -2.39% | 6,680 |
| Oct 10, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -1.35% | 3,639 |