OMXH:ALMA
Alma Media Oyj Stock Price (Quote)
9.80€
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 141.16€ | 183.01€ | Friday, 3rd May 2024 ALMA.HE stock ended at 9.80€. During the day the stock fluctuated 2.88% from a day low at 9.72€ to a day high of 10.00€. |
| 90 days | 141.16€ | 227.30€ | |
| 52 weeks | 84.73€ | 227.30€ |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | 9.80€ | 10.00€ | 9.72€ | 9.80€ | 6 531 |
| May 02, 2024 | 9.90€ | 9.90€ | 9.80€ | 9.80€ | 3 343 |
| Apr 30, 2024 | 9.70€ | 9.90€ | 9.70€ | 9.90€ | 1 360 |
| Apr 29, 2024 | 9.80€ | 9.80€ | 9.68€ | 9.70€ | 11 793 |
| Apr 26, 2024 | 9.90€ | 9.90€ | 9.70€ | 9.74€ | 3 088 |
| Apr 25, 2024 | 9.68€ | 9.90€ | 9.66€ | 9.90€ | 5 716 |
| Apr 24, 2024 | 9.66€ | 9.80€ | 9.66€ | 9.68€ | 3 168 |
| Apr 23, 2024 | 9.58€ | 9.68€ | 9.58€ | 9.66€ | 17 815 |
| Apr 22, 2024 | 9.40€ | 9.60€ | 9.40€ | 9.58€ | 1 962 |
| Apr 19, 2024 | 9.38€ | 9.62€ | 9.38€ | 9.40€ | 11 098 |
| Apr 18, 2024 | 9.40€ | 9.68€ | 9.40€ | 9.40€ | 960 |
| Apr 17, 2024 | 9.58€ | 9.60€ | 9.52€ | 9.52€ | 709 |
| Apr 16, 2024 | 9.64€ | 9.68€ | 9.58€ | 9.58€ | 4 251 |
| Apr 15, 2024 | 9.54€ | 9.58€ | 9.42€ | 9.58€ | 6 564 |
| Apr 12, 2024 | 9.44€ | 9.50€ | 9.40€ | 9.50€ | 3 204 |
| Apr 11, 2024 | 9.44€ | 9.48€ | 9.40€ | 9.44€ | 3 259 |
| Apr 10, 2024 | 9.26€ | 9.46€ | 9.24€ | 9.44€ | 6 766 |
| Apr 09, 2024 | 9.50€ | 9.50€ | 9.22€ | 9.22€ | 4 304 |
| Apr 08, 2024 | 9.86€ | 9.86€ | 9.44€ | 9.50€ | 12 647 |
| Apr 05, 2024 | 9.98€ | 10.05€ | 9.88€ | 10.00€ | 20 244 |
| Apr 04, 2024 | 9.98€ | 10.20€ | 9.86€ | 10.05€ | 5 776 |
| Apr 03, 2024 | 9.98€ | 9.98€ | 9.94€ | 9.94€ | 50 478 |
| Apr 02, 2024 | 9.90€ | 9.98€ | 9.90€ | 9.98€ | 406 |
| Mar 28, 2024 | 9.90€ | 10.00€ | 9.84€ | 9.86€ | 4 648 |
| Mar 27, 2024 | 9.86€ | 9.96€ | 9.82€ | 9.90€ | 524 |
