Alma Media Corporation - Price History
Monthly price history for ALMA.HE (Alma Media Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €9.80 | €9.80 |
| April 2024 | €9.90 | €9.90 |
| March 2024 | €9.86 | €9.86 |
| February 2024 | €9.70 | €9.70 |
| January 2024 | €9.94 | €9.94 |
| December 2023 | €9.60 | €9.60 |
| November 2023 | €8.94 | €8.94 |
| October 2023 | €8.74 | €8.74 |
| September 2023 | €9.02 | €9.02 |
| August 2023 | €9.02 | €9.02 |
| July 2023 | €9.06 | €9.06 |
| June 2023 | €9.22 | €9.22 |
| May 2023 | €8.80 | €8.80 |
| April 2023 | €8.90 | €8.90 |
| March 2023 | €8.83 | €9.25 |
| February 2023 | €9.16 | €9.60 |
| January 2023 | €9.16 | €9.60 |
| December 2022 | €8.97 | €9.40 |
| November 2022 | €9.45 | €9.90 |
| October 2022 | €8 | €8.38 |
| September 2022 | €7.58 | €7.94 |
| August 2022 | €9.26 | €9.70 |
| July 2022 | €9.78 | €10.24 |
| June 2022 | €9.40 | €9.85 |
| May 2022 | €9.55 | €10 |
| April 2022 | €9.36 | €9.81 |
| March 2022 | €9.27 | €9.71 |
| February 2022 | €9.22 | €10 |
| January 2022 | €9.43 | €10.22 |
| December 2021 | €9.98 | €10.82 |
| November 2021 | €9.14 | €9.91 |
| October 2021 | €10.33 | €11.20 |
| September 2021 | €9.20 | €9.97 |
| August 2021 | €11.27 | €12.22 |
| July 2021 | €10.33 | €11.20 |
| June 2021 | €9.52 | €10.32 |
| May 2021 | €9.39 | €10.18 |
| April 2021 | €9.63 | €10.44 |
| March 2021 | €8.30 | €9 |
| February 2021 | €7.77 | €8.70 |
| January 2021 | €8.08 | €9.04 |
| December 2020 | €7.97 | €8.92 |
| November 2020 | €7.18 | €8.04 |
| October 2020 | €6.83 | €7.64 |
| September 2020 | €6.65 | €7.44 |
| August 2020 | €6.97 | €7.80 |
| July 2020 | €6.56 | €7.34 |
| June 2020 | €6.11 | €6.84 |
| May 2020 | €7.11 | €7.96 |
| April 2020 | €7.24 | €8.10 |
| March 2020 | €5.26 | €6.18 |
| February 2020 | €6.72 | €7.90 |
| January 2020 | €7.36 | €8.66 |
| December 2019 | €6.77 | €7.96 |
| November 2019 | €6.70 | €7.88 |
| October 2019 | €6.02 | €7.08 |
| September 2019 | €5.95 | €7 |
| August 2019 | €5.34 | €6.28 |
| July 2019 | €5.44 | €6.40 |
| June 2019 | €4.98 | €5.86 |
| May 2019 | €4.86 | €5.72 |
| April 2019 | €5.19 | €6.10 |
| March 2019 | €5.14 | €6.04 |
| February 2019 | €5.01 | €6.22 |
| January 2019 | €4.68 | €5.82 |
| December 2018 | €4.46 | €5.54 |
| November 2018 | €5.23 | €6.50 |
| October 2018 | €5.30 | €6.58 |
| September 2018 | €5.12 | €6.36 |
| August 2018 | €5.34 | €6.64 |
| July 2018 | €5.80 | €7.20 |
| June 2018 | €5.31 | €6.60 |
| May 2018 | €5.67 | €7.04 |
| April 2018 | €6.02 | €7.48 |
| March 2018 | €5.71 | €7.10 |
| February 2018 | €6.06 | €7.78 |
| January 2018 | €6.18 | €7.92 |
| December 2017 | €5.60 | €7.19 |
| November 2017 | €5.77 | €7.40 |
| October 2017 | €5.42 | €6.95 |
| September 2017 | €5.04 | €6.47 |
| August 2017 | €5.18 | €6.64 |
| July 2017 | €5.05 | €6.48 |
| June 2017 | €4.65 | €5.97 |
| May 2017 | €4.86 | €6.24 |
| April 2017 | €4.30 | €5.52 |
| March 2017 | €4.07 | €5.22 |
| February 2017 | €4.08 | €5.40 |
| January 2017 | €3.92 | €5.18 |
| December 2016 | €3.80 | €5.03 |
| November 2016 | €3.72 | €4.92 |
| October 2016 | €3.97 | €5.25 |
| September 2016 | €3.64 | €4.82 |
| August 2016 | €3.63 | €4.80 |
| July 2016 | €3.20 | €4.23 |
| June 2016 | €2.85 | €3.77 |
| May 2016 | €2.90 | €3.84 |
| April 2016 | €2.74 | €3.63 |
| March 2016 | €2.57 | €3.40 |
| February 2016 | €2.35 | €3.22 |
| January 2016 | €2.48 | €3.40 |
| December 2015 | €2.19 | €3 |
| November 2015 | €2.26 | €3.10 |
| October 2015 | €1.97 | €2.70 |
| September 2015 | €1.88 | €2.58 |
| August 2015 | €2.15 | €2.95 |
| July 2015 | €2.17 | €2.98 |
| June 2015 | €2.31 | €3.17 |
| May 2015 | €2.19 | €3 |
| April 2015 | €2.14 | €2.93 |
| March 2015 | €2.09 | €2.87 |
| February 2015 | €2.16 | €3.08 |
| January 2015 | €2.12 | €3.03 |
| December 2014 | €1.92 | €2.75 |
| November 2014 | €2.17 | €3.10 |
| October 2014 | €2.19 | €3.13 |
| September 2014 | €2.16 | €3.09 |
| August 2014 | €2 | €2.86 |
| July 2014 | €2.13 | €3.04 |
| June 2014 | €1.90 | €2.71 |
| May 2014 | €1.95 | €2.78 |
| April 2014 | €1.85 | €2.64 |
| March 2014 | €1.95 | €2.78 |
| February 2014 | €1.99 | €2.95 |
| January 2014 | €2.04 | €3.01 |
| December 2013 | €2.02 | €2.99 |
| November 2013 | €2.20 | €3.25 |
| October 2013 | €2.13 | €3.15 |
| September 2013 | €2.14 | €3.17 |
| August 2013 | €2.06 | €3.05 |
| July 2013 | €1.95 | €2.88 |
| June 2013 | €1.75 | €2.59 |
| May 2013 | €2.16 | €3.19 |
| April 2013 | €2.33 | €3.44 |
| March 2013 | €2.50 | €3.70 |
| February 2013 | €2.78 | €4.22 |
| January 2013 | €3.25 | €4.92 |
| December 2012 | €3 | €4.55 |
| November 2012 | €3.11 | €4.72 |
| October 2012 | €3.15 | €4.77 |
| September 2012 | €3.21 | €4.86 |
| August 2012 | €3 | €4.55 |
| July 2012 | €3.17 | €4.80 |
| June 2012 | €3.40 | €5.15 |
| May 2012 | €3.28 | €4.98 |
| April 2012 | €3.37 | €5.11 |
| March 2012 | €3.52 | €5.34 |
| February 2012 | €3.79 | €6.13 |
| January 2012 | €3.95 | €6.39 |
| December 2011 | €3.79 | €6.14 |
| November 2011 | €3.95 | €6.39 |
| October 2011 | €3.90 | €6.31 |
| September 2011 | €3.74 | €6.06 |
| August 2011 | €3.97 | €6.43 |
| July 2011 | €3.94 | €6.38 |
| June 2011 | €4.16 | €6.74 |
| May 2011 | €4.16 | €6.73 |
| April 2011 | €4.87 | €7.88 |
| March 2011 | €5.03 | €8.14 |
| February 2011 | €5.27 | €9.23 |
| January 2011 | €4.90 | €8.58 |
| December 2010 | €4.73 | €8.28 |
| November 2010 | €4.23 | €7.40 |
| October 2010 | €4.24 | €7.42 |
| September 2010 | €3.93 | €6.88 |
| August 2010 | €3.64 | €6.38 |
| July 2010 | €3.61 | €6.32 |
| June 2010 | €3.66 | €6.40 |
| May 2010 | €3.87 | €6.78 |
| April 2010 | €4.18 | €7.31 |
| March 2010 | €4.16 | €7.28 |
| February 2010 | €4.08 | €7.50 |
| January 2010 | €4.02 | €7.40 |
| December 2009 | €4.06 | €7.48 |
| November 2009 | €3.94 | €7.25 |
| October 2009 | €3.69 | €6.79 |
| September 2009 | €3.96 | €7.28 |
| August 2009 | €3.75 | €6.90 |
| July 2009 | €2.97 | €5.47 |
| June 2009 | €2.64 | €4.86 |
| May 2009 | €2.72 | €5 |
| April 2009 | €2.76 | €5.08 |
| March 2009 | €2.84 | €5.23 |
| February 2009 | €2.75 | €5.40 |
| January 2009 | €2.70 | €5.30 |
| December 2008 | €2.52 | €4.95 |
| November 2008 | €2.70 | €5.30 |
| October 2008 | €3.75 | €7.35 |
| September 2008 | €4.13 | €8.10 |
| August 2008 | €4.59 | €9 |
| July 2008 | €4.54 | €8.91 |
| June 2008 | €4.40 | €8.62 |
| May 2008 | €4.38 | €8.60 |
| April 2008 | €4.63 | €9.08 |
| March 2008 | €4.33 | €8.50 |
| February 2008 | €4.64 | €10.02 |
| January 2008 | €4.91 | €10.59 |
| December 2007 | €5.41 | €11.67 |
| November 2007 | €5.38 | €11.60 |
| October 2007 | €5.42 | €11.69 |
| September 2007 | €5.45 | €11.76 |
| August 2007 | €5 | €10.79 |
| July 2007 | €5.32 | €11.48 |
| June 2007 | €5.05 | €10.90 |
| May 2007 | €4.81 | €10.37 |
| April 2007 | €4.38 | €9.45 |
| March 2007 | €4.29 | €9.25 |
| February 2007 | €4.28 | €9.86 |
| January 2007 | €4.10 | €9.45 |
| December 2006 | €4.02 | €9.25 |
| November 2006 | €3.65 | €8.40 |
| October 2006 | €3.23 | €7.44 |
| September 2006 | €3.30 | €7.60 |
| August 2006 | €3.25 | €7.48 |
| July 2006 | €3.19 | €7.87 |
| June 2006 | €2.98 | €7.35 |
| May 2006 | €2.94 | €7.25 |
| April 2006 | €3.13 | €7.71 |
| March 2006 | €3.23 | €7.96 |
| February 2006 | €3.13 | €7.83 |
| January 2006 | €2.95 | €7.40 |
| December 2005 | €3.07 | €7.68 |
| November 2005 | €2.93 | €7.35 |
| October 2005 | €2.60 | €6.50 |
| September 2005 | €2.64 | €6.60 |
| August 2005 | €2.70 | €6.75 |
| July 2005 | €2.68 | €6.71 |
| June 2005 | €2.75 | €6.88 |
| May 2005 | €2.48 | €6.20 |
| April 2005 | €2.40 | €6 |
ALMA.HE
Price: €9.80
52 week price:
Dividend Yield: 4.65%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 67.16%
Payout Ratio Range:
Dividend Per Share: 0.45 EUR
Earnings Per Share: 0.67 EUR
P/E Ratio: 13.20
Exchange: HEL
Sector: Communication Services
Industry: Publishing
Volume: 3167
Market Capitalization: 815.1 million
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 0.47%
DGR5: 9.07%