Alma Media (0DJN) Historical Prices

1 Followers

Time Period

Events

GB:0DJN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	14.25	14.55	14.25	14.45	14.45	+1.40%	326	0.50
Nov 11, 2026	13.85	14.25	13.85	14.25	14.25	+2.15%	790	1.20
Nov 10, 2026	14.00	14.00	13.90	13.95	13.95	+2.20%	101	0.14
Nov 09, 2026	13.85	13.85	13.75	13.80	13.80	+1.10%	178	0.24
Nov 06, 2026	13.75	13.75	13.65	13.65	13.65	-2.15%	117	0.15
Nov 05, 2026	13.95	13.95	13.95	13.95	13.95	+2.39%	26	0.03
Nov 04, 2026	13.75	13.75	13.63	13.63	13.63	-0.55%	18	0.02
Nov 03, 2026	13.70	13.70	13.70	13.70	13.70	+0.37%	72	0.09
Nov 02, 2026	13.50	13.65	13.50	13.65	13.65	-1.09%	210	0.26
Oct 30, 2026	13.80	13.80	13.60	13.80	13.80	+1.10%	829	1.02
Oct 29, 2026	13.70	13.70	13.65	13.65	13.65	+2.63%	905	1.13
Oct 28, 2026	13.40	13.40	13.20	13.30	13.30	-1.12%	510	0.64
Oct 27, 2026	13.48	13.48	13.40	13.45	13.45	-1.10%	383	0.47
Oct 26, 2026	13.45	13.60	13.45	13.60	13.60	0.00%	550	0.68
Oct 23, 2026	13.60	13.60	13.60	13.60	13.60	+0.55%	593	0.73
Oct 22, 2026	13.35	13.53	13.35	13.53	13.53	+1.69%	820	1.01
Oct 21, 2026	13.30	13.60	13.30	13.30	13.30	-0.37%	76	0.09
Oct 20, 2026	13.35	13.35	13.35	13.35	13.35	-1.84%	372	0.46
Oct 19, 2026	13.50	13.60	13.50	13.60	13.60	-0.37%	1,559	1.98
Oct 16, 2026	13.63	13.65	13.40	13.65	13.65	+1.68%	761	0.97
Oct 15, 2026	13.35	13.45	13.35	13.43	13.43	-0.19%	193	0.25
Oct 14, 2026	13.45	13.45	13.45	13.45	13.45	+1.89%	14	0.02
Oct 13, 2026	13.20	13.23	13.20	13.20	13.20	+1.54%	1,008	1.31
Oct 12, 2026	13.00	13.10	13.00	13.00	13.00	0.00%	0	0.00
Oct 09, 2026	13.00	13.10	13.00	13.00	13.00	-1.33%	1,995	2.63
Oct 08, 2026	13.00	13.18	13.00	13.18	13.18	+1.35%	179	0.24
Oct 07, 2026	13.10	13.10	13.00	13.00	13.00	-1.52%	116	0.15
Oct 06, 2026	13.10	13.20	13.08	13.20	13.20	0.00%	6,123	9.21
Oct 05, 2026	13.15	13.25	13.15	13.20	13.20	-2.04%	442	0.67
Oct 02, 2026	13.43	13.48	13.40	13.48	13.48	+0.56%	166	0.21
Oct 01, 2026	13.30	13.40	13.30	13.40	13.40	-0.37%	76	0.09
Sep 30, 2026	13.60	13.60	13.30	13.45	13.45	-1.82%	1,500	1.74
Sep 29, 2026	13.75	13.75	13.70	13.70	13.70	+0.37%	85	0.10
Sep 28, 2026	13.65	13.65	13.65	13.65	13.65	-0.36%	323	0.35
Sep 25, 2026	13.70	13.70	13.70	13.70	13.70	+1.11%	35	0.04
Sep 24, 2026	13.55	13.55	13.55	13.55	13.55	-1.45%	453	0.47
Sep 23, 2026	13.83	13.83	13.75	13.75	13.75	-0.36%	54	0.06
Sep 22, 2026	13.80	13.80	13.80	13.80	13.80	+1.10%	501	0.52
Sep 21, 2026	13.65	13.65	13.65	13.65	13.65	0.00%	100	0.10
Sep 18, 2026	13.65	13.65	13.65	13.65	13.65	-0.36%	454	0.47
Sep 17, 2026	13.65	13.70	13.65	13.70	13.70	+0.18%	137	0.14
Sep 16, 2026	13.55	13.68	13.55	13.68	13.68	+0.55%	39	0.04
Sep 15, 2026	13.60	13.60	13.60	13.60	13.60	+0.74%	30	0.03
Sep 14, 2026	13.45	13.50	13.40	13.50	13.50	0.00%	645	0.63
Sep 11, 2026	13.65	13.70	13.50	13.50	13.50	-1.10%	704	0.66
Sep 10, 2026	13.90	13.90	13.65	13.65	13.65	-1.44%	399	0.37
Sep 09, 2026	13.88	13.88	13.83	13.85	13.85	+0.36%	1,653	1.57
Sep 08, 2026	13.95	13.95	13.80	13.80	13.80	-0.36%	76	0.07
Sep 07, 2026	13.85	13.90	13.85	13.85	13.85	+2.21%	1,074	1.03
Sep 04, 2026	13.55	13.58	13.55	13.55	13.55	0.00%	944	0.91

Alma Media historical prices

Alma Media (0DJN) Historical Prices

Become an Expert with TipRanks Premium