Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.430 | 7.430 | 7.340 | 7.350 | 7.350 | 19,006 |
| 2026-10-15 | 7.630 | 7.630 | 7.380 | 7.400 | 7.400 | 24,097 |
| 2026-10-14 | 7.550 | 7.690 | 7.520 | 7.520 | 7.520 | 16,419 |
| 2026-10-13 | 7.700 | 7.700 | 7.530 | 7.530 | 7.530 | 15,376 |
| 2026-10-12 | 7.530 | 7.700 | 7.530 | 7.670 | 7.670 | 26,895 |
| 2026-10-09 | 7.520 | 7.580 | 7.510 | 7.520 | 7.520 | 22,878 |
| 2026-10-08 | 7.400 | 7.590 | 7.400 | 7.520 | 7.520 | 18,430 |
| 2026-10-07 | 7.690 | 7.750 | 7.560 | 7.560 | 7.410 | 22,552 |
| 2026-10-06 | 7.640 | 7.740 | 7.600 | 7.690 | 7.537 | 37,194 |
| 2026-10-05 | 7.390 | 7.660 | 7.350 | 7.640 | 7.488 | 32,423 |
| 2026-10-02 | 7.280 | 7.440 | 7.280 | 7.400 | 7.253 | 39,644 |
| 2026-10-01 | 7.240 | 7.300 | 7.140 | 7.170 | 7.028 | 28,916 |
| 2026-09-30 | 7.280 | 7.280 | 7.240 | 7.240 | 7.096 | 7,752 |
| 2026-09-29 | 7.250 | 7.270 | 7.230 | 7.250 | 7.106 | 13,260 |
| 2026-09-28 | 7.280 | 7.300 | 7.240 | 7.240 | 7.096 | 10,966 |
| 2026-09-25 | 7.270 | 7.320 | 7.260 | 7.260 | 7.116 | 103,035 |
| 2026-09-24 | 7.270 | 7.310 | 7.240 | 7.240 | 7.096 | 7,722 |
| 2026-09-23 | 7.270 | 7.320 | 7.250 | 7.270 | 7.126 | 10,567 |
| 2026-09-22 | 7.260 | 7.290 | 7.250 | 7.260 | 7.116 | 4,192 |
| 2026-09-21 | 7.280 | 7.320 | 7.250 | 7.250 | 7.106 | 12,864 |
| 2026-09-18 | 7.280 | 7.300 | 7.260 | 7.260 | 7.116 | 14,500 |
| 2026-09-17 | 7.270 | 7.310 | 7.250 | 7.270 | 7.126 | 12,675 |
| 2026-09-16 | 7.290 | 7.310 | 7.250 | 7.250 | 7.106 | 3,364 |
| 2026-09-15 | 7.270 | 7.340 | 7.240 | 7.250 | 7.106 | 8,534 |
| 2026-09-14 | 7.350 | 7.350 | 7.250 | 7.280 | 7.136 | 18,377 |
| 2026-09-11 | 7.360 | 7.370 | 7.300 | 7.350 | 7.204 | 28,317 |
| 2026-09-10 | 7.350 | 7.380 | 7.350 | 7.350 | 7.204 | 7,878 |
| 2026-09-09 | 7.290 | 7.380 | 7.290 | 7.350 | 7.204 | 17,327 |
| 2026-09-08 | 7.260 | 7.340 | 7.260 | 7.300 | 7.155 | 7,688 |
| 2026-09-07 | 7.230 | 7.280 | 7.200 | 7.260 | 7.116 | 11,802 |
| 2026-09-04 | 7.220 | 7.270 | 7.210 | 7.210 | 7.067 | 10,457 |
| 2026-09-03 | 7.240 | 7.270 | 7.220 | 7.220 | 7.077 | 13,820 |
| 2026-09-02 | 7.270 | 7.270 | 7.230 | 7.230 | 7.087 | 8,615 |
| 2026-09-01 | 7.290 | 7.290 | 7.240 | 7.260 | 7.116 | 11,509 |
| 2026-08-31 | 7.250 | 7.290 | 7.250 | 7.290 | 7.145 | 5,713 |
| 2026-08-28 | 7.290 | 7.290 | 7.230 | 7.250 | 7.106 | 17,388 |
| 2026-08-27 | 7.280 | 7.300 | 7.260 | 7.270 | 7.126 | 11,901 |
| 2026-08-26 | 7.320 | 7.340 | 7.280 | 7.280 | 7.136 | 26,174 |
| 2026-08-25 | 7.340 | 7.360 | 7.300 | 7.300 | 7.155 | 13,332 |
| 2026-08-24 | 7.320 | 7.360 | 7.320 | 7.340 | 7.194 | 6,818 |
| 2026-08-21 | 7.290 | 7.340 | 7.280 | 7.320 | 7.175 | 3,831 |
| 2026-08-20 | 7.270 | 7.310 | 7.260 | 7.280 | 7.136 | 9,829 |
| 2026-08-19 | 7.290 | 7.310 | 7.260 | 7.270 | 7.126 | 12,988 |
| 2026-08-18 | 7.290 | 7.330 | 7.250 | 7.260 | 7.116 | 36,374 |
| 2026-08-17 | 7.400 | 7.400 | 7.280 | 7.280 | 7.136 | 18,431 |
| 2026-08-14 | 7.380 | 7.480 | 7.380 | 7.430 | 7.283 | 11,064 |
| 2026-08-13 | 7.280 | 7.450 | 7.250 | 7.380 | 7.234 | 13,299 |
| 2026-08-12 | 7.320 | 7.350 | 7.160 | 7.280 | 7.136 | 27,883 |
| 2026-08-11 | 7.240 | 7.410 | 7.240 | 7.320 | 7.175 | 12,178 |
| 2026-08-10 | 7.300 | 7.340 | 7.240 | 7.240 | 7.096 | 12,466 |
| 2026-08-07 | 7.280 | 7.340 | 7.260 | 7.300 | 7.155 | 6,062 |
| 2026-08-06 | 7.300 | 7.330 | 7.270 | 7.280 | 7.136 | 14,397 |
| 2026-08-05 | 7.300 | 7.330 | 7.220 | 7.300 | 7.155 | 10,429 |
| 2026-08-04 | 7.300 | 7.300 | 7.240 | 7.250 | 7.106 | 10,197 |
| 2026-08-03 | 7.260 | 7.340 | 7.250 | 7.300 | 7.155 | 6,483 |
| 2026-07-31 | 7.280 | 7.300 | 7.250 | 7.250 | 7.106 | 7,670 |
| 2026-07-30 | 7.250 | 7.310 | 7.250 | 7.280 | 7.136 | 3,446 |
| 2026-07-29 | 7.250 | 7.340 | 7.250 | 7.270 | 7.126 | 5,734 |
| 2026-07-28 | 7.280 | 7.350 | 7.250 | 7.250 | 7.106 | 8,958 |
| 2026-07-27 | 7.200 | 7.350 | 7.200 | 7.310 | 7.165 | 10,487 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.1500 EUR |
| 2026-04-09 | 0.1500 EUR |
| 2025-10-02 | 0.2500 EUR |
| 2025-04-03 | 0.2500 EUR |
| 2024-04-11 | 1.0000 EUR |
| 2023-04-14 | 0.7000 EUR |
| 2022-04-07 | 1.2000 EUR |
| 2021-05-31 | 1.4000 EUR |
| 2021-03-26 | 0.3200 EUR |
| 2020-05-19 | 0.1600 EUR |
| 2019-03-21 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.