Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.390 | 8.430 | 8.330 | 8.340 | 7.479 | 15,840 |
| 2024-05-27 | 8.390 | 8.440 | 8.330 | 8.370 | 7.506 | 15,390 |
| 2024-05-24 | 8.430 | 8.430 | 8.330 | 8.390 | 7.524 | 12,573 |
| 2024-05-23 | 8.410 | 8.440 | 8.370 | 8.380 | 7.515 | 12,492 |
| 2024-05-22 | 8.430 | 8.430 | 8.340 | 8.360 | 7.497 | 18,992 |
| 2024-05-21 | 8.460 | 8.510 | 8.390 | 8.430 | 7.560 | 24,666 |
| 2024-05-20 | 8.460 | 8.520 | 8.390 | 8.460 | 7.587 | 17,595 |
| 2024-05-17 | 8.370 | 8.500 | 8.350 | 8.450 | 7.578 | 22,819 |
| 2024-05-16 | 8.340 | 8.380 | 8.250 | 8.370 | 7.506 | 29,561 |
| 2024-05-15 | 8.440 | 8.510 | 8.340 | 8.370 | 7.506 | 28,021 |
| 2024-05-14 | 8.470 | 8.530 | 8.400 | 8.440 | 7.569 | 20,135 |
| 2024-05-13 | 8.500 | 8.520 | 8.450 | 8.470 | 7.596 | 24,553 |
| 2024-05-10 | 8.470 | 8.560 | 8.360 | 8.400 | 7.533 | 39,547 |
| 2024-05-08 | 8.660 | 8.760 | 8.400 | 8.430 | 7.560 | 41,130 |
| 2024-05-07 | 8.660 | 8.840 | 8.660 | 8.700 | 7.802 | 63,308 |
| 2024-05-06 | 8.210 | 8.390 | 8.210 | 8.250 | 7.399 | 24,791 |
| 2024-05-03 | 8.100 | 8.320 | 8.100 | 8.180 | 7.336 | 24,803 |
| 2024-05-02 | 8.070 | 8.170 | 8.070 | 8.100 | 7.264 | 19,003 |
| 2024-04-30 | 8.150 | 8.250 | 8.030 | 8.080 | 7.246 | 28,118 |
| 2024-04-29 | 8.160 | 8.390 | 8.110 | 8.130 | 7.291 | 21,480 |
| 2024-04-26 | 8.100 | 8.300 | 8.100 | 8.140 | 7.300 | 29,689 |
| 2024-04-25 | 8.260 | 8.260 | 8.030 | 8.100 | 7.264 | 47,151 |
| 2024-04-24 | 8.330 | 8.400 | 8.160 | 8.260 | 7.408 | 68,117 |
| 2024-04-23 | 8.530 | 8.660 | 8.290 | 8.330 | 7.470 | 81,635 |
| 2024-04-22 | 8.650 | 8.720 | 8.510 | 8.530 | 7.650 | 33,745 |
| 2024-04-19 | 8.750 | 8.750 | 8.620 | 8.640 | 7.748 | 24,879 |
| 2024-04-18 | 8.910 | 8.990 | 8.630 | 8.650 | 7.757 | 35,035 |
| 2024-04-17 | 8.770 | 8.930 | 8.770 | 8.890 | 7.973 | 39,502 |
| 2024-04-16 | 8.780 | 8.840 | 8.750 | 8.760 | 7.856 | 34,352 |
| 2024-04-15 | 9.050 | 9.080 | 8.700 | 8.740 | 7.838 | 110,771 |
| 2024-04-12 | 9.100 | 9.140 | 9.040 | 9.040 | 8.107 | 79,490 |
| 2024-04-11 | 9.230 | 9.230 | 9.020 | 9.090 | 8.152 | 173,080 |
| 2024-04-10 | 10.500 | 10.700 | 10.300 | 10.320 | 8.358 | 166,841 |
| 2024-04-09 | 10.560 | 10.600 | 10.460 | 10.480 | 8.488 | 219,347 |
| 2024-04-08 | 10.660 | 10.660 | 10.500 | 10.520 | 8.520 | 162,552 |
| 2024-04-05 | 10.560 | 10.760 | 10.540 | 10.560 | 8.553 | 102,600 |
| 2024-04-04 | 10.900 | 10.900 | 10.480 | 10.500 | 8.504 | 209,020 |
| 2024-04-03 | 10.520 | 10.860 | 10.500 | 10.860 | 8.796 | 116,874 |
| 2024-04-02 | 10.440 | 10.620 | 10.400 | 10.400 | 8.423 | 69,026 |
| 2024-03-28 | 10.160 | 10.380 | 10.040 | 10.340 | 8.374 | 82,959 |
| 2024-03-27 | 10.000 | 10.180 | 9.970 | 10.000 | 8.099 | 72,371 |
| 2024-03-26 | 9.880 | 10.100 | 9.840 | 9.960 | 8.067 | 82,854 |
| 2024-03-25 | 9.610 | 9.900 | 9.610 | 9.770 | 7.913 | 53,581 |
| 2024-03-22 | 9.790 | 9.880 | 9.580 | 9.580 | 7.759 | 72,914 |
| 2024-03-21 | 9.970 | 9.970 | 9.700 | 9.710 | 7.864 | 56,652 |
| 2024-03-20 | 9.940 | 9.940 | 9.760 | 9.760 | 7.905 | 95,817 |
| 2024-03-19 | 9.950 | 9.950 | 9.840 | 9.870 | 7.994 | 14,970 |
| 2024-03-18 | 9.950 | 9.950 | 9.820 | 9.830 | 7.961 | 30,359 |
| 2024-03-15 | 9.980 | 9.990 | 9.870 | 9.870 | 7.994 | 24,057 |
| 2024-03-14 | 9.990 | 10.020 | 9.890 | 9.890 | 8.010 | 44,225 |
| 2024-03-13 | 9.930 | 9.980 | 9.890 | 9.980 | 8.083 | 33,380 |
| 2024-03-12 | 9.950 | 9.950 | 9.890 | 9.890 | 8.010 | 54,843 |
| 2024-03-11 | 9.990 | 9.990 | 9.880 | 9.890 | 8.010 | 36,801 |
| 2024-03-08 | 9.990 | 10.100 | 9.940 | 9.990 | 8.091 | 29,525 |
| 2024-03-07 | 9.870 | 9.900 | 9.810 | 9.890 | 8.010 | 11,068 |
| 2024-03-06 | 9.870 | 9.920 | 9.870 | 9.880 | 8.002 | 13,106 |
| 2024-03-05 | 9.950 | 10.020 | 9.870 | 9.870 | 7.994 | 25,366 |
| 2024-03-04 | 9.980 | 10.060 | 9.940 | 9.950 | 8.059 | 9,221 |
| 2024-03-01 | 9.950 | 10.020 | 9.920 | 9.950 | 8.059 | 22,725 |
| 2024-02-29 | 10.000 | 10.040 | 9.940 | 9.940 | 8.050 | 20,528 |
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.