Alma Media Oyj (HEL:ALMA)
Finland
· Delayed Price · Currency is EUR 12.75
+0.40 (3.24%)
Apr 29, 2026, 11:56 AM EET
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.45 | 12.60 | 12.45 | 12.45 | - | 1.22% | 2,381 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.99% | 7,685 |
| Apr 24, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 4,964 |
| Apr 23, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -1.56% | 7,528 |
| Apr 22, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.16% | 6,488 |
| Apr 21, 2026 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 2.37% | 7,068 |
| Apr 20, 2026 | 12.75 | 12.80 | 12.65 | 12.65 | 12.65 | -0.39% | 7,089 |
| Apr 17, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 3,541 |
| Apr 16, 2026 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -0.40% | 4,916 |
| Apr 15, 2026 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 4,789 |
| Apr 14, 2026 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | 0.40% | 5,914 |
| Apr 13, 2026 | 13.40 | 13.40 | 12.30 | 12.65 | 12.65 | -5.60% | 26,185 |
| Apr 10, 2026 | 13.50 | 13.55 | 13.10 | 13.40 | 13.40 | -3.94% | 9,108 |
| Apr 9, 2026 | 13.50 | 14.00 | 13.50 | 13.95 | 13.47 | 3.72% | 11,005 |
| Apr 8, 2026 | 13.40 | 13.65 | 13.10 | 13.45 | 12.99 | 1.89% | 10,329 |
| Apr 7, 2026 | 13.15 | 13.50 | 13.15 | 13.20 | 12.75 | 0.76% | 7,732 |
| Apr 2, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 12.65 | 2.75% | 8,703 |
| Apr 1, 2026 | 12.85 | 13.15 | 12.75 | 12.75 | 12.31 | 0.79% | 6,150 |
| Mar 31, 2026 | 12.55 | 12.95 | 12.50 | 12.65 | 12.21 | 1.20% | 2,971 |
| Mar 30, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.07 | -1.19% | 1,453 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.21 | -3.44% | 1,633 |
| Mar 26, 2026 | 12.50 | 13.10 | 12.30 | 13.10 | 12.65 | 7.82% | 3,568 |
| Mar 25, 2026 | 12.35 | 12.60 | 12.15 | 12.15 | 11.73 | -0.41% | 4,795 |
| Mar 24, 2026 | 12.45 | 12.65 | 12.20 | 12.20 | 11.78 | -1.61% | 7,524 |
| Mar 23, 2026 | 12.45 | 12.45 | 12.15 | 12.40 | 11.97 | -0.80% | 10,392 |
| Mar 20, 2026 | 12.85 | 13.00 | 12.50 | 12.50 | 12.07 | -2.34% | 3,927 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.36 | -1.54% | 5,161 |
| Mar 18, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 12.55 | -2.26% | 6,963 |
| Mar 17, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 12.84 | -1.48% | 6,268 |
| Mar 16, 2026 | 13.60 | 13.65 | 13.30 | 13.50 | 13.04 | -0.74% | 1,648 |
| Mar 13, 2026 | 13.35 | 13.60 | 13.30 | 13.60 | 13.13 | 1.87% | 2,859 |
| Mar 12, 2026 | 13.45 | 13.50 | 13.30 | 13.35 | 12.89 | -1.11% | 863 |
| Mar 11, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.04 | 2.27% | 1,961 |
| Mar 10, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 12.75 | 0.76% | 2,788 |
| Mar 9, 2026 | 13.10 | 13.10 | 12.85 | 13.10 | 12.65 | -0.38% | 4,700 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.05 | 13.15 | 12.70 | -1.50% | 5,053 |
| Mar 5, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 12.89 | -0.74% | 2,778 |
| Mar 4, 2026 | 13.20 | 13.55 | 13.20 | 13.45 | 12.99 | -0.37% | 1,273 |
| Mar 3, 2026 | 13.85 | 13.95 | 13.40 | 13.50 | 13.04 | -2.53% | 22,889 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.70 | 13.85 | 13.37 | -2.81% | 12,630 |
| Feb 27, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 13.76 | 0.35% | 4,006 |
| Feb 26, 2026 | 14.00 | 14.45 | 13.90 | 14.20 | 13.71 | 1.07% | 13,135 |
| Feb 25, 2026 | 13.60 | 14.15 | 13.55 | 14.05 | 13.57 | 3.31% | 9,229 |
| Feb 24, 2026 | 13.50 | 13.60 | 13.30 | 13.60 | 13.13 | - | 18,469 |
| Feb 23, 2026 | 13.05 | 13.75 | 13.05 | 13.60 | 13.13 | 4.21% | 8,572 |
| Feb 20, 2026 | 13.45 | 13.55 | 13.05 | 13.05 | 12.60 | -2.61% | 5,293 |
| Feb 19, 2026 | 12.95 | 13.70 | 12.90 | 13.40 | 12.94 | 1.90% | 12,371 |
| Feb 18, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 12.70 | 1.94% | 174,729 |
| Feb 17, 2026 | 12.95 | 13.00 | 12.90 | 12.90 | 12.46 | - | 17,545 |
| Feb 16, 2026 | 12.90 | 13.10 | 12.85 | 12.90 | 12.46 | - | 8,619 |
| Feb 13, 2026 | 13.00 | 13.10 | 12.85 | 12.90 | 12.46 | - | 9,413 |
| Feb 12, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.46 | -2.27% | 33,786 |
| Feb 11, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 12.75 | -2.22% | 960,660 |
| Feb 10, 2026 | 13.40 | 13.50 | 13.35 | 13.50 | 13.04 | 0.75% | 6,939 |
| Feb 9, 2026 | 13.50 | 13.55 | 13.35 | 13.40 | 12.94 | - | 4,602 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.25 | 13.40 | 12.94 | 1.13% | 3,190 |
| Feb 5, 2026 | 13.45 | 13.60 | 13.20 | 13.25 | 12.79 | -1.49% | 6,619 |
| Feb 4, 2026 | 13.75 | 13.95 | 13.40 | 13.45 | 12.99 | -1.10% | 7,177 |
| Feb 3, 2026 | 13.95 | 14.00 | 13.60 | 13.60 | 13.13 | -1.45% | 8,327 |
| Feb 2, 2026 | 13.80 | 14.00 | 13.75 | 13.80 | 13.33 | - | 4,728 |
| Jan 30, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.33 | -1.78% | 5,779 |
| Jan 29, 2026 | 14.10 | 14.15 | 14.00 | 14.05 | 13.57 | -0.35% | 4,235 |
| Jan 28, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 13.61 | -1.40% | 5,117 |
| Jan 27, 2026 | 14.40 | 14.55 | 14.30 | 14.30 | 13.81 | -2.05% | 15,692 |
| Jan 26, 2026 | 14.60 | 14.65 | 14.00 | 14.60 | 14.10 | - | 11,746 |
| Jan 23, 2026 | 14.60 | 14.65 | 14.45 | 14.60 | 14.10 | 0.34% | 2,385 |
| Jan 22, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.05 | 4.68% | 5,922 |
| Jan 21, 2026 | 13.90 | 14.25 | 13.80 | 13.90 | 13.42 | -0.71% | 6,085 |
| Jan 20, 2026 | 14.30 | 14.55 | 13.90 | 14.00 | 13.52 | -2.10% | 9,615 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 13.81 | -4.03% | 7,470 |
| Jan 16, 2026 | 14.95 | 15.00 | 14.90 | 14.90 | 14.39 | -0.33% | 6,597 |
| Jan 15, 2026 | 14.50 | 14.95 | 14.45 | 14.95 | 14.44 | 2.75% | 5,214 |
| Jan 14, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.05 | 2.11% | 7,061 |
| Jan 13, 2026 | 14.45 | 14.55 | 14.25 | 14.25 | 13.76 | -1.38% | 4,879 |
| Jan 12, 2026 | 14.65 | 14.75 | 14.45 | 14.45 | 13.95 | -1.37% | 3,067 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.15 | -1.01% | 6,311 |
| Jan 8, 2026 | 14.75 | 14.80 | 14.60 | 14.80 | 14.29 | 0.34% | 6,745 |
| Jan 7, 2026 | 14.25 | 14.75 | 14.25 | 14.75 | 14.24 | 3.87% | 9,576 |
| Jan 5, 2026 | 14.35 | 14.45 | 14.00 | 14.20 | 13.71 | -1.05% | 4,447 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.35 | 14.35 | 13.86 | - | 7,363 |
| Dec 30, 2025 | 13.95 | 14.35 | 13.95 | 14.35 | 13.86 | 2.87% | 12,400 |
| Dec 29, 2025 | 13.60 | 14.00 | 13.60 | 13.95 | 13.47 | 3.33% | 13,487 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.04 | 0.75% | 7,975 |
| Dec 22, 2025 | 13.45 | 13.50 | 13.35 | 13.40 | 12.94 | -0.74% | 6,698 |
| Dec 19, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.04 | 2.27% | 4,097 |
| Dec 18, 2025 | 13.15 | 13.30 | 13.15 | 13.20 | 12.75 | - | 4,691 |
| Dec 17, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 12.75 | 0.76% | 5,745 |
| Dec 16, 2025 | 13.05 | 13.10 | 12.95 | 13.10 | 12.65 | 0.38% | 6,457 |
| Dec 15, 2025 | 13.05 | 13.05 | 12.85 | 13.05 | 12.60 | - | 9,970 |
| Dec 12, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 12.60 | -0.38% | 7,239 |
| Dec 11, 2025 | 12.95 | 13.10 | 12.90 | 13.10 | 12.65 | 1.95% | 6,107 |
| Dec 10, 2025 | 13.10 | 13.10 | 12.80 | 12.85 | 12.41 | -1.15% | 7,063 |
| Dec 9, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 12.55 | - | 7,967 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.95 | 13.00 | 12.55 | -0.76% | 18,557 |
| Dec 5, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 12.65 | 0.38% | 4,946 |
| Dec 4, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 12.60 | 1.16% | 5,485 |
| Dec 3, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.46 | -0.77% | 15,919 |
| Dec 2, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 12.55 | 1.56% | 8,968 |
| Dec 1, 2025 | 12.70 | 13.45 | 12.70 | 12.80 | 12.36 | -0.39% | 22,864 |
| Nov 28, 2025 | 12.30 | 12.85 | 12.30 | 12.85 | 12.41 | 4.05% | 137,396 |