Helsinki - Free Realtime Quote EUR

Aallon Group Oyj (AALLON.HE)

8.18 -0.04 (-0.49%)
As of 10:12 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.22 8.22 8.18 8.18 8.18 95
Apr 18, 2024 8.22 8.28 8.18 8.22 8.22 816
Apr 17, 2024 8.40 8.40 8.22 8.26 8.26 2,017
Apr 16, 2024 8.24 8.32 8.16 8.28 8.28 2,826
Apr 15, 2024 8.24 8.24 8.20 8.24 8.24 1,992
Apr 12, 2024 8.24 8.30 8.20 8.24 8.24 1,157
Apr 11, 2024 8.24 8.38 8.22 8.22 8.22 1,743
Apr 10, 2024 8.26 8.26 8.16 8.22 8.22 5,306
Apr 9, 2024 8.30 8.30 8.18 8.30 8.30 3,858
Apr 8, 2024 8.34 8.38 8.28 8.38 8.38 866
Apr 5, 2024 8.24 8.34 8.24 8.34 8.34 593
Apr 4, 2024 8.34 8.34 8.24 8.24 8.24 4,014
Apr 3, 2024 8.38 8.40 8.32 8.32 8.32 2,405
Apr 2, 2024 8.40 8.40 8.28 8.28 8.28 2,031
Mar 28, 2024 8.38 8.40 8.26 8.34 8.34 1,907
Mar 27, 2024 8.28 8.38 8.28 8.38 8.38 1,251
Mar 26, 2024 8.20 8.28 8.20 8.28 8.28 428
Mar 25, 2024 8.28 8.28 8.14 8.28 8.28 3,095
Mar 22, 2024 8.40 8.40 8.26 8.28 8.28 2,344
Mar 21, 2024 0.22 Dividend
Mar 21, 2024 8.48 8.48 8.24 8.36 8.36 1,850
Mar 20, 2024 8.40 8.54 8.32 8.54 8.32 775
Mar 19, 2024 8.50 8.50 8.24 8.40 8.18 3,826
Mar 18, 2024 8.54 8.54 8.26 8.50 8.28 520
Mar 15, 2024 8.50 8.56 8.40 8.50 8.28 1,363
Mar 14, 2024 8.60 8.60 8.56 8.56 8.34 402
Mar 13, 2024 8.70 8.70 8.56 8.56 8.34 88
Mar 12, 2024 8.40 8.70 8.40 8.70 8.48 33,335
Mar 11, 2024 8.50 8.50 8.38 8.48 8.26 993
Mar 8, 2024 8.70 8.70 8.44 8.60 8.38 428
Mar 7, 2024 8.64 8.74 8.48 8.74 8.51 1,803
Mar 6, 2024 8.74 8.84 8.72 8.72 8.50 22,432
Mar 5, 2024 8.60 8.90 8.60 8.74 8.51 3,455
Mar 4, 2024 8.64 8.70 8.50 8.58 8.36 2,864
Mar 1, 2024 8.76 8.88 8.52 8.70 8.48 4,086
Feb 29, 2024 8.74 8.98 8.72 8.80 8.57 4,610
Feb 28, 2024 8.80 9.00 8.70 8.74 8.51 2,513
Feb 27, 2024 8.60 9.00 8.58 8.78 8.55 3,329
Feb 26, 2024 8.64 8.64 8.48 8.48 8.26 3,007
Feb 23, 2024 8.48 8.64 8.48 8.64 8.42 1,589
Feb 22, 2024 8.26 8.62 8.26 8.48 8.26 5,028
Feb 21, 2024 8.26 8.30 8.10 8.26 8.05 5,193
Feb 20, 2024 8.32 8.54 8.20 8.20 7.99 17,253
Feb 19, 2024 8.64 8.68 8.20 8.34 8.13 10,276
Feb 16, 2024 9.04 9.08 8.54 8.62 8.40 25,120
Feb 15, 2024 9.22 9.40 8.94 9.20 8.96 27,630
Feb 14, 2024 10.20 10.20 10.05 10.20 9.94 1,721
Feb 13, 2024 10.25 10.30 10.15 10.20 9.94 1,783
Feb 12, 2024 10.30 10.35 10.20 10.35 10.08 1,034
Feb 9, 2024 10.35 10.35 10.25 10.30 10.03 1,296
Feb 8, 2024 10.40 10.40 10.05 10.35 10.08 1,222
Feb 7, 2024 10.55 10.55 10.45 10.45 10.18 168
Feb 6, 2024 10.60 10.60 10.45 10.55 10.28 1,354
Feb 5, 2024 10.60 10.60 10.50 10.60 10.33 1,623
Feb 2, 2024 10.55 10.60 10.55 10.60 10.33 846
Feb 1, 2024 10.60 10.60 10.40 10.45 10.18 1,195
Jan 31, 2024 10.45 10.60 10.45 10.60 10.33 443
Jan 30, 2024 10.50 10.65 10.50 10.65 10.38 1,013
Jan 29, 2024 10.35 10.60 10.35 10.60 10.33 22
Jan 26, 2024 10.50 10.65 10.45 10.45 10.18 454
Jan 25, 2024 10.40 10.50 10.35 10.50 10.23 616
Jan 24, 2024 10.50 10.65 10.40 10.40 10.13 2,794
Jan 23, 2024 10.70 10.70 10.40 10.50 10.23 2,052
Jan 22, 2024 10.50 10.50 10.30 10.45 10.18 178
Jan 19, 2024 10.50 10.60 10.20 10.35 10.08 2,273
Jan 18, 2024 10.50 10.50 10.50 10.50 10.23 422
Jan 17, 2024 10.35 10.50 10.35 10.50 10.23 594
Jan 16, 2024 10.40 10.40 10.40 10.40 10.13 8
Jan 15, 2024 10.55 10.55 10.40 10.40 10.13 646
Jan 12, 2024 10.55 10.75 10.35 10.40 10.13 1,416
Jan 11, 2024 10.75 10.80 10.55 10.55 10.28 1,222
Jan 10, 2024 10.60 10.70 10.60 10.60 10.33 1,655
Jan 9, 2024 10.45 10.55 10.40 10.55 10.28 1,262
Jan 8, 2024 10.60 10.60 10.50 10.50 10.23 998
Jan 5, 2024 10.45 10.65 10.45 10.55 10.28 576
Jan 4, 2024 10.50 10.65 10.25 10.45 10.18 4,117
Jan 3, 2024 10.70 10.80 10.55 10.70 10.42 881
Jan 2, 2024 10.90 10.90 10.55 10.70 10.42 1,931
Dec 29, 2023 10.60 10.70 10.55 10.55 10.28 1,315
Dec 28, 2023 10.50 10.70 10.50 10.70 10.42 2,042
Dec 27, 2023 10.70 10.70 10.45 10.50 10.23 2,773
Dec 22, 2023 10.25 10.65 10.20 10.65 10.38 6,241
Dec 21, 2023 10.15 10.40 10.15 10.20 9.94 3,753
Dec 20, 2023 10.05 10.20 10.05 10.15 9.89 1,528
Dec 19, 2023 9.84 10.20 9.84 10.00 9.74 2,867
Dec 18, 2023 10.00 10.15 9.84 9.84 9.59 3,940
Dec 15, 2023 9.94 10.15 9.80 10.00 9.74 7,874
Dec 14, 2023 9.82 9.98 9.74 9.88 9.63 10,054
Dec 13, 2023 9.72 9.78 9.72 9.78 9.53 301
Dec 12, 2023 9.94 9.94 9.82 9.84 9.59 3,044
Dec 11, 2023 10.00 10.00 9.86 9.92 9.66 1,645
Dec 8, 2023 9.76 9.90 9.76 9.90 9.64 722
Dec 7, 2023 9.62 9.86 9.62 9.76 9.51 434
Dec 5, 2023 9.62 9.80 9.60 9.78 9.53 1,717
Dec 4, 2023 9.68 9.68 9.58 9.68 9.43 2,790
Dec 1, 2023 9.70 9.70 9.64 9.68 9.43 288
Nov 30, 2023 9.66 9.74 9.58 9.70 9.45 5,121
Nov 29, 2023 9.78 9.78 9.56 9.60 9.35 4,917
Nov 28, 2023 9.70 9.70 9.62 9.62 9.37 522
Nov 27, 2023 9.66 9.70 9.56 9.70 9.45 3,132
Nov 24, 2023 9.60 9.68 9.52 9.64 9.39 2,857
Nov 23, 2023 9.74 9.84 9.52 9.70 9.45 6,598
Nov 22, 2023 9.74 9.74 9.70 9.74 9.49 649
Nov 21, 2023 9.86 9.86 9.80 9.80 9.55 2,074
Nov 20, 2023 9.84 9.88 9.70 9.88 9.63 2,265
Nov 17, 2023 9.82 9.88 9.80 9.84 9.59 1,670
Nov 16, 2023 9.88 9.96 9.82 9.96 9.70 1,301
Nov 15, 2023 9.92 9.98 9.84 9.86 9.61 2,804
Nov 14, 2023 9.90 10.00 9.82 9.94 9.68 4,025
Nov 13, 2023 9.80 9.82 9.80 9.82 9.57 1,016
Nov 10, 2023 9.42 9.80 9.42 9.80 9.55 2,686
Nov 9, 2023 9.84 9.90 9.80 9.80 9.55 1,310
Nov 8, 2023 9.80 9.82 9.66 9.82 9.57 2,609
Nov 7, 2023 9.80 9.80 9.78 9.78 9.53 45
Nov 6, 2023 9.90 9.90 9.70 9.84 9.59 1,664
Nov 3, 2023 9.90 9.90 9.90 9.90 9.64 123
Nov 2, 2023 9.90 9.98 9.90 9.90 9.64 1,142
Nov 1, 2023 9.84 9.86 9.80 9.86 9.61 2,534
Oct 31, 2023 9.90 9.90 9.90 9.90 9.64 649
Oct 30, 2023 9.76 9.92 9.76 9.76 9.51 1,392
Oct 27, 2023 9.54 9.76 9.54 9.70 9.45 1,939
Oct 26, 2023 9.60 9.68 9.46 9.66 9.41 4,918
Oct 25, 2023 9.90 9.90 9.72 9.72 9.47 157
Oct 24, 2023 9.70 9.90 9.60 9.90 9.64 1,379
Oct 23, 2023 9.94 9.94 9.60 9.78 9.53 880
Oct 20, 2023 9.70 10.00 9.70 9.94 9.68 405
Oct 19, 2023 9.72 9.94 9.70 9.94 9.68 1,145
Oct 18, 2023 9.98 10.10 9.62 9.80 9.55 3,894
Oct 17, 2023 10.20 10.30 9.90 9.90 9.64 2,001
Oct 16, 2023 10.25 10.30 10.20 10.20 9.94 1,467
Oct 13, 2023 10.20 10.30 10.05 10.20 9.94 2,466
Oct 12, 2023 10.30 10.30 10.10 10.10 9.84 1,318
Oct 11, 2023 10.20 10.30 10.20 10.25 9.99 673
Oct 10, 2023 10.05 10.30 9.90 10.20 9.94 3,687
Oct 9, 2023 10.00 10.35 9.90 10.35 10.08 3,488
Oct 6, 2023 10.25 10.25 10.05 10.10 9.84 1,870
Oct 5, 2023 10.25 10.40 10.20 10.30 10.03 1,672
Oct 4, 2023 10.25 10.30 10.15 10.25 9.99 882
Oct 3, 2023 10.25 10.35 10.20 10.25 9.99 1,103
Oct 2, 2023 10.40 10.40 10.10 10.10 9.84 1,594
Sep 29, 2023 10.40 10.45 10.35 10.40 10.13 653
Sep 28, 2023 10.20 10.25 10.20 10.25 9.99 181
Sep 27, 2023 10.30 10.30 10.05 10.15 9.89 2,823
Sep 26, 2023 10.35 10.45 10.35 10.35 10.08 831
Sep 25, 2023 10.35 10.40 10.25 10.35 10.08 1,242
Sep 22, 2023 10.40 10.40 10.40 10.40 10.13 1,097
Sep 21, 2023 10.45 10.45 10.35 10.35 10.08 494
Sep 20, 2023 10.35 10.35 10.20 10.30 10.03 1,411
Sep 19, 2023 10.40 10.40 10.35 10.35 10.08 650
Sep 18, 2023 10.30 10.40 10.20 10.35 10.08 474
Sep 15, 2023 10.30 10.50 10.30 10.35 10.08 490
Sep 14, 2023 10.45 10.45 10.30 10.30 10.03 367
Sep 13, 2023 10.35 10.45 10.35 10.45 10.18 1,460
Sep 12, 2023 10.40 10.50 10.30 10.35 10.08 1,047
Sep 11, 2023 10.25 10.50 10.25 10.40 10.13 1,805
Sep 8, 2023 10.40 10.50 10.15 10.25 9.99 1,444
Sep 7, 2023 10.35 10.45 10.30 10.40 10.13 5,313
Sep 6, 2023 10.25 10.45 10.25 10.45 10.18 512
Sep 5, 2023 10.30 10.50 10.30 10.40 10.13 2,441
Sep 4, 2023 10.10 10.50 10.10 10.45 10.18 8,264
Sep 1, 2023 10.30 10.30 10.05 10.10 9.84 698
Aug 31, 2023 10.20 10.30 10.20 10.25 9.99 174
Aug 30, 2023 10.15 10.30 10.15 10.30 10.03 1,141
Aug 29, 2023 10.15 10.15 10.05 10.10 9.84 243
Aug 28, 2023 10.10 10.15 10.05 10.15 9.89 1,150
Aug 25, 2023 10.20 10.20 10.15 10.15 9.89 65
Aug 24, 2023 10.15 10.15 10.15 10.15 9.89 294
Aug 23, 2023 10.15 10.15 10.15 10.15 9.89 786
Aug 22, 2023 10.20 10.25 10.15 10.15 9.89 1,158
Aug 21, 2023 10.20 10.30 10.20 10.20 9.94 1,148
Aug 18, 2023 10.25 10.30 10.15 10.30 10.03 2,308
Aug 17, 2023 10.45 10.45 10.25 10.25 9.99 21,991
Aug 16, 2023 10.40 10.45 10.25 10.45 10.18 5,980
Aug 15, 2023 9.98 10.25 9.98 10.20 9.94 5,384
Aug 14, 2023 10.05 10.05 9.92 9.92 9.66 2,300
Aug 11, 2023 9.98 10.05 9.94 9.94 9.68 1,819
Aug 10, 2023 9.98 10.00 9.98 10.00 9.74 1,300
Aug 9, 2023 9.98 10.00 9.88 9.98 9.72 2,189
Aug 8, 2023 9.98 10.00 9.88 10.00 9.74 1,899
Aug 7, 2023 9.98 10.00 9.98 9.98 9.72 1,478
Aug 4, 2023 10.00 10.00 9.88 9.88 9.63 408
Aug 3, 2023 9.94 10.00 9.94 10.00 9.74 2,684
Aug 2, 2023 10.00 10.00 9.94 10.00 9.74 1,417
Aug 1, 2023 10.00 10.15 10.00 10.00 9.74 508
Jul 31, 2023 10.10 10.10 9.92 10.00 9.74 1,496
Jul 28, 2023 10.05 10.10 10.05 10.05 9.79 910
Jul 27, 2023 10.15 10.15 10.05 10.10 9.84 1,074
Jul 26, 2023 10.15 10.20 10.15 10.15 9.89 215
Jul 25, 2023 10.10 10.30 10.10 10.15 9.89 752
Jul 24, 2023 10.15 10.25 9.82 10.20 9.94 4,002
Jul 21, 2023 10.10 10.15 10.10 10.15 9.89 1,402
Jul 20, 2023 10.30 10.30 10.30 10.30 10.03 985
Jul 19, 2023 10.35 10.50 10.10 10.25 9.99 5,015
Jul 18, 2023 10.30 10.30 10.15 10.30 10.03 2,443
Jul 17, 2023 10.40 10.45 10.20 10.30 10.03 1,529
Jul 14, 2023 10.50 10.50 10.30 10.30 10.03 491
Jul 13, 2023 10.50 10.50 10.40 10.40 10.13 64
Jul 12, 2023 10.40 10.50 10.40 10.50 10.23 29
Jul 11, 2023 10.60 10.60 10.45 10.45 10.18 458
Jul 10, 2023 10.70 10.70 10.70 10.70 10.42 1,641
Jul 7, 2023 10.70 10.70 10.70 10.70 10.42 772
Jul 6, 2023 10.50 10.70 10.50 10.70 10.42 354
Jul 5, 2023 10.70 10.70 10.70 10.70 10.42 113
Jul 4, 2023 10.55 10.75 10.50 10.60 10.33 4,302
Jul 3, 2023 10.25 10.60 10.25 10.55 10.28 873
Jun 30, 2023 10.40 10.45 10.35 10.40 10.13 547
Jun 29, 2023 10.35 10.40 10.35 10.40 10.13 1,640
Jun 28, 2023 10.40 10.50 10.30 10.35 10.08 1,958
Jun 27, 2023 10.60 10.60 10.25 10.50 10.23 103
Jun 26, 2023 10.55 10.60 10.55 10.60 10.33 636
Jun 22, 2023 10.65 10.65 10.40 10.65 10.38 3,479
Jun 21, 2023 10.75 10.75 10.50 10.70 10.42 4,245
Jun 20, 2023 10.65 10.65 10.25 10.65 10.38 1,462
Jun 19, 2023 10.65 10.65 10.45 10.65 10.38 1,807
Jun 16, 2023 10.25 10.65 10.15 10.65 10.38 5,264
Jun 15, 2023 10.45 10.45 10.15 10.25 9.99 2,689
Jun 14, 2023 10.25 10.45 10.25 10.35 10.08 1,729
Jun 13, 2023 10.35 10.35 10.20 10.20 9.94 296
Jun 12, 2023 10.30 10.30 10.30 10.30 10.03 96
Jun 9, 2023 10.20 10.20 10.10 10.20 9.94 862
Jun 8, 2023 10.25 10.25 10.15 10.20 9.94 1,657
Jun 7, 2023 10.30 10.30 10.15 10.25 9.99 46,015
Jun 6, 2023 10.15 10.40 10.15 10.40 10.13 1,266
Jun 5, 2023 10.25 10.30 10.15 10.25 9.99 1,977
Jun 2, 2023 10.40 10.40 10.35 10.35 10.08 314
Jun 1, 2023 10.50 10.55 10.20 10.25 9.99 1,485
May 31, 2023 10.35 10.35 10.20 10.35 10.08 54
May 30, 2023 10.35 10.35 10.20 10.25 9.99 932
May 29, 2023 10.35 10.35 10.25 10.25 9.99 550
May 26, 2023 10.25 10.35 10.25 10.35 10.08 730
May 25, 2023 10.25 10.25 10.25 10.25 9.99 -
May 24, 2023 10.25 10.30 10.20 10.25 9.99 1,418
May 23, 2023 10.40 10.40 10.25 10.30 10.03 260
May 22, 2023 10.20 10.40 10.15 10.40 10.13 703
May 19, 2023 10.30 10.35 10.30 10.35 10.08 1,677
May 17, 2023 10.30 10.30 10.15 10.30 10.03 217
May 16, 2023 10.20 10.35 10.20 10.30 10.03 1,503
May 15, 2023 10.25 10.30 10.10 10.30 10.03 2,243
May 12, 2023 10.25 10.40 10.20 10.40 10.13 887
May 11, 2023 10.25 10.40 10.25 10.35 10.08 385
May 10, 2023 10.35 10.35 10.25 10.35 10.08 1,387
May 9, 2023 10.40 10.40 10.25 10.35 10.08 935
May 8, 2023 10.40 10.45 10.30 10.40 10.13 1,628
May 5, 2023 10.55 10.55 10.30 10.35 10.08 2,190
May 4, 2023 10.50 10.55 10.45 10.55 10.28 397
May 3, 2023 10.35 10.35 10.35 10.35 10.08 596
May 2, 2023 10.35 10.50 10.25 10.35 10.08 4,073
Apr 28, 2023 10.40 10.85 10.25 10.40 10.13 10,586
Apr 27, 2023 10.40 10.45 10.35 10.45 10.18 820
Apr 26, 2023 10.40 10.45 10.35 10.40 10.13 2,683
Apr 25, 2023 10.50 10.55 10.35 10.40 10.13 823
Apr 24, 2023 10.60 10.60 10.35 10.40 10.13 2,096
Apr 21, 2023 10.70 10.70 10.50 10.60 10.33 977
Apr 20, 2023 10.70 10.70 10.50 10.60 10.33 774
Apr 19, 2023 10.50 10.60 10.45 10.60 10.33 685