Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Aallon Group Oyj (AALLON.HE)

Compare
10.35
+0.69
+(7.14%)
At close: April 10 at 6:29:46 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259.8410.359.8410.3510.355,108
Apr 9, 20259.749.789.269.669.664,020
Apr 8, 20259.3610.009.369.729.722,622
Apr 7, 20259.609.609.029.509.508,124
Apr 4, 20259.889.889.229.229.2210,564
Apr 3, 202510.0010.009.809.909.902,179
Apr 2, 20259.9210.259.829.989.986,171
Apr 1, 202510.2010.259.909.909.903,863
Mar 31, 202510.2010.209.9410.0010.003,007
Mar 28, 20259.9010.009.9010.0010.00636
Mar 27, 20259.989.989.989.989.98550
Mar 26, 202510.0010.209.8010.1010.10286
Mar 25, 202510.1510.2510.0010.0010.003,373
Mar 24, 202510.1510.209.8610.0010.006,192
Mar 21, 20259.9410.159.8210.1510.151,674
Mar 20, 202510.0010.209.8410.2010.20533
Mar 19, 2025 0.23 Dividend
Mar 19, 202510.3010.3010.2510.2510.25870
Mar 18, 202510.3010.3010.1010.3010.071,911
Mar 17, 202510.2510.2510.1010.2510.02617
Mar 14, 202510.4010.4010.1510.2510.025,395
Mar 13, 202510.1510.4510.1510.4510.223,214
Mar 12, 202510.3510.4010.1010.4010.172,435
Mar 11, 202510.3010.7010.0010.3510.123,696
Mar 10, 202510.2510.409.9410.4010.176,008
Mar 7, 202510.3010.3010.2010.209.973,814
Mar 6, 202510.4010.4010.3010.3010.071,143
Mar 5, 202510.4010.4510.4010.4010.171,196
Mar 4, 202510.3510.5010.2510.2510.022,527
Mar 3, 202510.4010.5010.4010.4510.221,764
Feb 28, 202510.1010.4510.1010.3010.071,313
Feb 27, 202510.4510.5010.3010.3010.072,501
Feb 26, 202510.5010.5010.4010.4510.222,947
Feb 25, 202510.4010.4510.1010.4010.174,311
Feb 24, 202510.3510.5010.3010.4010.173,345
Feb 21, 202510.3510.4510.3510.4010.171,878
Feb 20, 202510.2510.4510.0510.4510.224,262
Feb 19, 202510.2510.2510.1010.2510.021,417
Feb 18, 202510.3010.4010.1510.2510.023,493
Feb 17, 202510.3010.5010.1010.109.874,914
Feb 14, 20259.7410.309.6610.109.8712,322
Feb 13, 20259.549.789.509.609.3913,160
Feb 12, 20259.169.229.029.108.902,614
Feb 11, 20259.189.189.109.128.92600
Feb 10, 20259.289.289.169.168.9695
Feb 7, 20259.249.329.249.329.111,399
Feb 6, 20259.209.209.209.208.997
Feb 5, 20259.309.389.309.309.091,498
Feb 4, 20259.129.309.129.289.07995
Feb 3, 20259.149.489.029.349.131,266
Jan 31, 20259.109.389.109.148.94818
Jan 30, 20259.029.069.029.068.86598
Jan 29, 20259.089.369.069.249.031,630
Jan 28, 20259.109.388.969.088.8812,058
Jan 27, 20259.129.169.109.108.902,544
Jan 24, 20259.149.289.129.128.921,214
Jan 23, 20259.129.129.129.128.92795
Jan 22, 20259.269.269.129.128.92912
Jan 21, 20259.289.289.129.249.03942
Jan 20, 20259.129.309.129.289.07809
Jan 17, 20259.249.409.149.409.191,750
Jan 16, 20259.109.109.089.088.88229
Jan 15, 20259.309.309.069.068.86598
Jan 14, 20259.289.309.209.208.99951
Jan 13, 20259.129.509.069.289.073,339
Jan 10, 20259.129.229.109.128.921,038
Jan 9, 20259.009.108.989.108.904,314
Jan 8, 20259.109.708.828.828.622,010
Jan 7, 20258.789.088.769.068.865,381
Jan 3, 20258.788.928.768.788.582,435
Jan 2, 20258.688.948.688.808.605,417
Dec 30, 20248.548.788.548.628.435,919
Dec 27, 20248.508.708.408.548.354,143
Dec 23, 20248.448.508.248.408.216,659
Dec 20, 20248.168.287.908.047.868,688
Dec 19, 20248.028.027.987.987.801,983
Dec 18, 20248.148.148.008.007.824,981
Dec 17, 20248.108.248.028.127.945,147
Dec 16, 20248.208.248.168.248.061,644
Dec 13, 20248.188.268.148.167.981,326
Dec 12, 20248.228.228.208.208.021,314
Dec 11, 20248.488.528.208.248.062,300
Dec 10, 20248.508.528.448.488.291,411
Dec 9, 20248.408.508.408.408.213,193
Dec 5, 20248.388.408.388.388.195,794
Dec 4, 20248.408.408.408.408.213,077
Dec 3, 20248.428.428.408.408.21585
Dec 2, 20248.308.408.308.408.214,768
Nov 29, 20248.208.388.208.288.101,166
Nov 28, 20248.288.308.168.308.112,949
Nov 27, 20248.108.288.108.288.10727
Nov 26, 20247.928.327.928.047.863,002
Nov 25, 20247.888.147.888.147.962,099
Nov 22, 20248.088.147.847.847.662,586
Nov 21, 20247.988.107.968.087.903,920
Nov 20, 20248.088.087.987.987.803,295
Nov 19, 20248.208.208.068.067.881,559
Nov 18, 20248.208.228.188.188.00434
Nov 15, 20248.148.208.088.188.001,790
Nov 14, 20248.148.168.148.147.961,061
Nov 13, 20248.128.128.128.127.94455
Nov 12, 20248.188.208.108.107.924,083
Nov 11, 20248.328.328.148.188.003,228
Nov 8, 20248.208.348.168.348.151,770
Nov 7, 20248.368.368.248.248.06829
Nov 6, 20248.308.388.188.188.002,609
Nov 5, 20248.488.488.268.428.232,027
Nov 4, 20248.228.328.208.328.131,557
Nov 1, 20248.288.288.068.228.043,322
Oct 31, 20248.048.228.048.208.024,959
Oct 30, 20248.288.328.108.167.984,368
Oct 29, 20248.388.408.268.268.081,799
Oct 28, 20248.308.368.308.368.171,442
Oct 25, 20248.308.328.308.308.11515
Oct 24, 20248.408.408.368.368.17360
Oct 23, 20248.408.408.268.328.131,187
Oct 22, 20248.388.408.388.408.21500
Oct 21, 20248.348.408.348.348.15864
Oct 18, 20248.348.348.348.348.15240
Oct 17, 20248.368.408.348.348.15585
Oct 16, 20248.388.428.368.368.17685
Oct 15, 20248.448.488.348.388.192,175
Oct 14, 20248.468.508.468.508.311,130
Oct 11, 20248.528.608.528.588.39697
Oct 10, 20248.548.588.548.588.39372
Oct 9, 20248.648.648.508.508.311,313
Oct 8, 20248.528.688.468.548.35112
Oct 7, 20248.548.608.548.548.35511
Oct 4, 20248.628.748.628.748.54260
Oct 3, 20248.588.728.588.728.53126
Oct 2, 20248.668.688.668.688.49540
Oct 1, 20248.728.748.648.668.47857
Sep 30, 20248.788.808.708.808.60986
Sep 27, 20248.348.768.188.768.564,673
Sep 26, 20248.328.328.288.288.101,143
Sep 25, 20248.368.368.288.348.152,272
Sep 24, 20248.328.368.288.368.171,750
Sep 23, 20248.388.468.368.368.17260
Sep 20, 20248.448.528.368.368.17875
Sep 19, 20248.468.468.328.448.251,327
Sep 18, 20248.448.468.388.468.272,290
Sep 17, 20248.448.468.348.468.27860
Sep 16, 20248.508.508.428.428.23175
Sep 13, 20248.508.548.448.508.311,165
Sep 12, 20248.508.508.428.428.234,473
Sep 11, 20248.608.628.528.628.431,221
Sep 10, 20248.588.608.548.608.411,130
Sep 9, 20248.708.708.608.608.41358
Sep 6, 20248.708.808.688.808.60360
Sep 5, 20248.948.948.708.708.51111
Sep 4, 20248.848.948.848.948.7450
Sep 3, 20248.928.968.768.948.74525
Sep 2, 20248.748.748.748.748.54141
Aug 30, 20248.668.668.668.668.47435
Aug 29, 20248.748.848.628.728.532,422
Aug 28, 20248.808.828.688.708.511,008
Aug 27, 20248.808.848.808.828.62957
Aug 26, 20248.828.908.808.808.601,390
Aug 23, 20248.808.908.808.808.602,751
Aug 22, 20248.628.808.628.808.60920
Aug 21, 20248.788.788.748.748.54866
Aug 20, 20248.788.808.768.768.56762
Aug 19, 20248.808.928.568.808.604,057
Aug 16, 20248.808.908.808.808.605,603
Aug 15, 20248.648.808.508.708.515,035
Aug 14, 20248.408.788.408.708.5110,995
Aug 13, 20248.268.288.188.188.001,932
Aug 12, 20248.188.188.048.188.003,930
Aug 9, 20248.248.268.168.268.082,209
Aug 8, 20248.188.308.088.087.903,959
Aug 7, 20248.048.207.908.047.861,458
Aug 6, 20247.808.007.808.007.822,588
Aug 5, 20247.567.907.567.827.653,824
Aug 2, 20247.968.007.887.967.782,716
Aug 1, 20248.088.087.947.947.762,320
Jul 31, 20248.048.108.048.087.90391
Jul 30, 20248.088.108.048.067.881,589
Jul 29, 20247.988.087.967.967.782,420
Jul 26, 20247.907.947.807.947.762,929
Jul 25, 20248.008.007.887.927.742,900
Jul 24, 20248.108.127.967.967.783,452
Jul 23, 20248.088.228.028.107.92914
Jul 22, 20248.108.107.967.987.802,806
Jul 19, 20248.248.308.028.047.863,577
Jul 18, 20248.208.308.188.188.003,293
Jul 17, 20248.128.168.128.167.982,255
Jul 16, 20248.028.108.008.007.82166
Jul 15, 20248.128.128.048.047.86824
Jul 12, 20248.108.128.108.107.921,930
Jul 11, 20248.108.128.108.127.941,357
Jul 10, 20248.088.108.068.107.922,573
Jul 9, 20248.128.128.068.107.923,624
Jul 8, 20248.148.148.048.127.94495
Jul 5, 20248.108.148.028.147.963,183
Jul 4, 20248.128.128.128.127.941,050
Jul 3, 20248.128.128.128.127.94100
Jul 2, 20248.108.148.068.107.925,053
Jul 1, 20248.148.148.068.127.94343
Jun 28, 20248.068.148.068.147.963,251
Jun 27, 20248.008.028.008.027.84159
Jun 26, 20248.008.108.008.067.883,432
Jun 25, 20248.068.108.028.027.844,150
Jun 24, 20248.008.027.988.007.822,842
Jun 20, 20248.008.067.948.007.822,968
Jun 19, 20248.028.108.028.027.842,094
Jun 18, 20247.968.067.968.067.88781
Jun 17, 20248.008.108.008.027.84301
Jun 14, 20248.068.128.068.107.922,148
Jun 13, 20248.068.088.068.067.881,110
Jun 12, 20247.988.027.988.027.841,786
Jun 11, 20248.008.127.928.027.846,252
Jun 10, 20248.048.107.988.007.822,293
Jun 7, 20248.068.088.008.027.842,856
Jun 6, 20248.048.108.008.007.821,813
Jun 5, 20248.108.148.088.087.901,295
Jun 4, 20248.108.227.988.127.9411,440
Jun 3, 20248.008.107.968.107.924,733
May 31, 20248.008.067.968.007.824,469
May 30, 20248.028.027.988.007.823,956
May 29, 20248.048.047.968.047.861,370
May 28, 20248.028.068.008.047.863,291
May 27, 20248.008.068.008.047.864,543
May 24, 20248.108.128.028.067.882,409
May 23, 20248.128.128.048.107.921,189
May 22, 20248.048.088.048.047.861,303
May 21, 20248.008.128.008.087.902,776
May 20, 20248.028.068.028.027.841,853
May 17, 20248.168.168.008.027.844,666
May 16, 20248.068.088.008.087.906,367
May 15, 20248.108.188.008.067.885,755
May 14, 20248.088.147.988.107.922,364
May 13, 20248.008.188.008.007.8218,082
May 10, 20248.108.167.968.007.826,294
May 8, 20248.188.188.068.087.907,979
May 7, 20248.168.188.088.087.901,920
May 6, 20248.148.168.108.167.983,155
May 3, 20248.208.228.108.228.048,376
May 2, 20248.308.308.088.208.025,032
Apr 30, 20248.128.208.128.208.02408
Apr 29, 20248.228.228.048.127.941,646
Apr 26, 20248.168.168.108.127.941,374
Apr 25, 20248.188.248.128.127.941,567
Apr 24, 20248.248.308.208.288.103,911
Apr 23, 20248.248.268.208.208.021,193
Apr 22, 20248.188.228.188.228.04250
Apr 19, 20248.228.288.188.288.1096
Apr 18, 20248.228.288.188.228.04816
Apr 17, 20248.408.408.228.268.082,017
Apr 16, 20248.248.328.168.288.102,826
Apr 15, 20248.248.248.208.248.061,992
Apr 12, 20248.248.308.208.248.061,157
Apr 11, 20248.248.388.228.228.041,743
Apr 10, 20248.268.268.168.228.045,306