Alma Media Oyj (HEL:ALMA)
Finland
· Delayed Price · Currency is EUR 13.10
+0.05 (0.38%)
At close: Dec 5, 2025
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | - | - | 4,166 |
| 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 |
| Oct 9, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.37% | 4,059 |
| Oct 8, 2025 | 13.50 | 14.65 | 13.50 | 14.65 | 14.65 | 9.74% | 9,028 |
| Oct 7, 2025 | 13.45 | 13.45 | 13.25 | 13.35 | 13.35 | -1.11% | 6,791 |
| Oct 6, 2025 | 14.00 | 14.10 | 13.50 | 13.50 | 13.50 | -4.26% | 9,255 |
| Oct 3, 2025 | 14.30 | 14.30 | 13.80 | 14.10 | 14.10 | -1.74% | 9,420 |
| Oct 2, 2025 | 14.65 | 14.80 | 14.30 | 14.35 | 14.35 | -2.05% | 4,058 |
| Oct 1, 2025 | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 1,466 |
| Sep 30, 2025 | 14.40 | 14.75 | 14.35 | 14.35 | 14.35 | -4.01% | 3,490 |
| Sep 29, 2025 | 14.95 | 15.05 | 14.70 | 14.95 | 14.95 | -0.33% | 4,468 |
| Sep 26, 2025 | 14.95 | 15.10 | 14.70 | 15.00 | 15.00 | 0.67% | 14,956 |
| Sep 25, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 33,324 |
| Sep 24, 2025 | 15.05 | 15.15 | 14.80 | 15.00 | 15.00 | - | 9,343 |
| Sep 23, 2025 | 14.95 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 5,852 |
| Sep 22, 2025 | 14.80 | 15.10 | 14.75 | 14.95 | 14.95 | 1.01% | 8,811 |
| Sep 19, 2025 | 14.60 | 14.85 | 14.40 | 14.80 | 14.80 | 1.72% | 10,835 |
| Sep 18, 2025 | 13.90 | 14.55 | 13.90 | 14.55 | 14.55 | 5.43% | 5,726 |
| Sep 17, 2025 | 14.30 | 14.35 | 13.80 | 13.80 | 13.80 | -3.16% | 5,635 |
| Sep 16, 2025 | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | -3.39% | 11,874 |
| Sep 15, 2025 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 0.68% | 4,743 |
| Sep 12, 2025 | 14.55 | 14.65 | 14.50 | 14.65 | 14.65 | 0.69% | 2,370 |
| Sep 11, 2025 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | 0.69% | 1,158 |
| Sep 10, 2025 | 14.80 | 14.85 | 14.45 | 14.45 | 14.45 | -1.70% | 6,008 |
| Sep 9, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.80% | 4,786 |
| Sep 8, 2025 | 14.15 | 14.45 | 14.15 | 14.30 | 14.30 | 1.42% | 10,095 |
| Sep 5, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | 3,516 |
| Sep 4, 2025 | 13.95 | 14.20 | 13.95 | 14.00 | 14.00 | 1.45% | 2,759 |
| Sep 3, 2025 | 13.80 | 14.05 | 13.80 | 13.80 | 13.80 | - | 4,578 |
| Sep 2, 2025 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -0.36% | 3,005 |
| Sep 1, 2025 | 13.80 | 14.15 | 13.80 | 13.85 | 13.85 | 1.47% | 3,346 |
| Aug 29, 2025 | 13.85 | 13.95 | 13.60 | 13.65 | 13.65 | -0.73% | 4,972 |
| Aug 28, 2025 | 13.95 | 14.05 | 13.75 | 13.75 | 13.75 | -1.08% | 1,316 |
| Aug 27, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.36% | 1,885 |
| Aug 26, 2025 | 14.40 | 14.60 | 13.80 | 13.85 | 13.85 | -4.15% | 4,992 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | -2.69% | 11,024 |
| Aug 22, 2025 | 14.00 | 14.85 | 13.95 | 14.85 | 14.85 | 6.07% | 26,211 |
| Aug 21, 2025 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | 3.32% | 8,093 |
| Aug 20, 2025 | 13.45 | 13.60 | 13.30 | 13.55 | 13.55 | 0.74% | 12,992 |
| Aug 19, 2025 | 13.40 | 13.45 | 13.25 | 13.45 | 13.45 | 0.37% | 7,068 |
| Aug 18, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.37% | 4,167 |
| Aug 15, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 3.89% | 10,138 |
| Aug 14, 2025 | 12.85 | 13.05 | 12.40 | 12.85 | 12.85 | 0.39% | 19,105 |
| Aug 13, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 8,900 |
| Aug 12, 2025 | 13.35 | 13.40 | 13.10 | 13.10 | 13.10 | -1.87% | 3,381 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 4,021 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 1.13% | 4,512 |
| Aug 7, 2025 | 13.35 | 13.40 | 13.25 | 13.25 | 13.25 | -0.75% | 3,833 |
| Aug 6, 2025 | 13.30 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 2,356 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 5,474 |
| Aug 4, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.68% | 3,073 |
| Aug 1, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 5,320 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 2,546 |
| Jul 30, 2025 | 13.55 | 13.55 | 13.05 | 13.10 | 13.10 | -2.24% | 4,474 |
| Jul 29, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 4,045 |
| Jul 28, 2025 | 13.05 | 13.10 | 12.80 | 13.00 | 13.00 | -1.14% | 9,364 |
| Jul 25, 2025 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.50% | 4,252 |
| Jul 24, 2025 | 13.30 | 13.45 | 13.20 | 13.35 | 13.35 | -1.48% | 6,112 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.40 | 13.55 | 13.55 | -1.81% | 7,325 |
| Jul 22, 2025 | 13.55 | 13.95 | 13.55 | 13.80 | 13.80 | 1.85% | 6,847 |
| Jul 21, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 3.04% | 5,682 |