Taaleri Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	8.410	8.440	8.230	8.340	7.479	56,516
2024-08-20	8.560	8.560	8.330	8.340	7.479	15,961
2024-08-19	8.780	8.790	8.590	8.590	7.704	11,143
2024-08-16	8.690	8.790	8.690	8.780	7.874	7,722
2024-08-15	8.680	8.690	8.650	8.690	7.793	3,595
2024-08-14	8.590	8.690	8.590	8.680	7.784	3,545
2024-08-13	8.590	8.650	8.540	8.590	7.704	8,643
2024-08-12	8.600	8.650	8.480	8.540	7.659	9,183
2024-08-09	8.660	8.720	8.550	8.700	7.802	20,384
2024-08-08	8.490	8.720	8.380	8.650	7.757	18,296
2024-08-07	8.310	8.500	8.210	8.480	7.605	20,688
2024-08-06	8.060	8.420	8.050	8.200	7.354	21,274
2024-08-05	8.190	8.190	7.970	8.050	7.219	40,501
2024-08-02	8.320	8.350	8.200	8.230	7.381	8,180
2024-08-01	8.290	8.360	8.270	8.330	7.470	22,105
2024-07-31	8.280	8.300	8.260	8.280	7.426	9,164
2024-07-30	8.290	8.300	8.230	8.280	7.426	7,723
2024-07-29	8.150	8.290	8.150	8.290	7.435	11,450
2024-07-26	8.160	8.280	8.120	8.280	7.426	15,697
2024-07-25	8.170	8.200	8.120	8.170	7.327	10,676
2024-07-24	8.220	8.270	8.130	8.180	7.336	10,565
2024-07-23	8.280	8.290	8.210	8.280	7.426	4,875
2024-07-22	8.150	8.290	8.150	8.290	7.435	3,769
2024-07-19	8.280	8.280	8.140	8.180	7.336	4,495
2024-07-18	8.180	8.290	8.170	8.240	7.390	5,517
2024-07-17	8.180	8.200	8.120	8.180	7.336	13,826
2024-07-16	8.270	8.280	8.170	8.180	7.336	6,472
2024-07-15	8.250	8.320	8.250	8.280	7.426	10,233
2024-07-12	8.190	8.270	8.190	8.250	7.399	9,497
2024-07-11	8.170	8.260	8.170	8.190	7.345	9,341
2024-07-10	8.170	8.240	8.140	8.170	7.327	7,386
2024-07-09	8.180	8.280	8.160	8.170	7.327	8,255
2024-07-08	8.290	8.300	8.140	8.140	7.300	10,097
2024-07-05	8.220	8.300	8.180	8.290	7.435	11,666
2024-07-04	8.190	8.240	8.190	8.200	7.354	5,736
2024-07-03	8.140	8.210	8.100	8.190	7.345	11,612
2024-07-02	8.180	8.180	8.100	8.140	7.300	11,587
2024-07-01	8.210	8.290	8.160	8.180	7.336	4,468
2024-06-28	8.290	8.290	8.190	8.210	7.363	6,430
2024-06-27	8.150	8.230	8.150	8.200	7.354	10,919
2024-06-26	8.150	8.230	8.100	8.100	7.264	13,654
2024-06-25	8.200	8.220	8.140	8.160	7.318	10,162
2024-06-24	8.230	8.300	8.200	8.230	7.381	10,217
2024-06-20	8.120	8.220	8.120	8.220	7.372	7,511
2024-06-19	8.220	8.230	8.140	8.150	7.309	11,157
2024-06-18	8.220	8.250	8.170	8.210	7.363	13,492
2024-06-17	8.150	8.250	8.150	8.220	7.372	16,191
2024-06-14	8.250	8.280	8.150	8.150	7.309	16,816
2024-06-13	8.300	8.370	8.250	8.250	7.399	14,732
2024-06-12	8.280	8.400	8.260	8.290	7.435	32,265
2024-06-11	8.370	8.430	8.280	8.280	7.426	15,757
2024-06-10	8.330	8.420	8.330	8.370	7.506	8,836
2024-06-07	8.410	8.410	8.360	8.370	7.506	6,947
2024-06-06	8.400	8.440	8.350	8.410	7.542	12,947
2024-06-05	8.400	8.420	8.330	8.360	7.497	15,760
2024-06-04	8.440	8.490	8.370	8.380	7.515	14,233
2024-06-03	8.570	8.570	8.440	8.460	7.587	10,278
2024-05-31	8.340	8.670	8.270	8.580	7.695	109,436
2024-05-30	8.290	8.370	8.200	8.320	7.461	27,490
2024-05-29	8.370	8.370	8.250	8.250	7.399	25,996

← NewerPage 10 of 21 · 1,260 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.