Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.990	10.140	9.920	9.950	8.059	18,779
2024-02-27	9.980	10.120	9.960	9.980	8.083	15,051
2024-02-26	10.200	10.200	9.930	9.940	8.050	33,341
2024-02-23	10.160	10.240	10.060	10.060	8.148	20,584
2024-02-22	9.910	10.140	9.910	10.140	8.212	31,271
2024-02-21	9.980	10.080	9.790	9.910	8.026	28,191
2024-02-20	9.850	10.100	9.850	9.970	8.075	29,525
2024-02-19	9.580	9.800	9.580	9.780	7.921	27,833
2024-02-16	9.640	9.740	9.490	9.580	7.759	22,872
2024-02-15	9.700	9.700	9.370	9.560	7.743	26,286
2024-02-14	9.000	10.000	8.990	9.700	7.856	50,829
2024-02-13	9.260	9.450	9.100	9.120	7.386	12,482
2024-02-12	9.190	9.390	9.190	9.260	7.500	14,014
2024-02-09	9.080	9.430	9.080	9.160	7.419	8,603
2024-02-08	9.300	9.300	9.090	9.090	7.362	8,176
2024-02-07	9.410	9.500	9.270	9.330	7.556	11,166
2024-02-06	9.430	9.480	9.330	9.410	7.621	8,174
2024-02-05	9.450	9.520	9.430	9.430	7.637	9,291
2024-02-02	9.390	9.520	9.390	9.440	7.646	6,701
2024-02-01	9.440	9.520	9.440	9.450	7.654	10,305
2024-01-31	9.420	9.550	9.420	9.440	7.646	12,139
2024-01-30	9.310	9.420	9.310	9.410	7.621	11,110
2024-01-29	9.440	9.440	9.300	9.300	7.532	11,868
2024-01-26	9.310	9.440	9.300	9.410	7.621	11,666
2024-01-25	9.330	9.360	9.270	9.310	7.540	7,206
2024-01-24	9.400	9.400	9.300	9.330	7.556	4,711
2024-01-23	9.340	9.390	9.290	9.290	7.524	8,335
2024-01-22	9.220	9.360	9.180	9.340	7.565	15,755
2024-01-19	9.200	9.240	9.130	9.160	7.419	9,840
2024-01-18	9.270	9.290	9.100	9.100	7.370	11,902
2024-01-17	9.350	9.350	9.210	9.270	7.508	11,680
2024-01-16	9.470	9.540	9.330	9.330	7.556	16,461
2024-01-15	9.510	9.540	9.460	9.470	7.670	5,236
2024-01-12	9.340	9.430	9.320	9.430	7.637	9,558
2024-01-11	9.600	9.600	9.340	9.340	7.565	13,090
2024-01-10	9.500	9.620	9.410	9.440	7.646	10,841
2024-01-09	9.540	9.650	9.500	9.500	7.694	17,116
2024-01-08	9.290	9.490	9.270	9.490	7.686	14,667
2024-01-05	9.200	9.330	9.170	9.250	7.492	10,431
2024-01-04	9.020	9.170	9.020	9.110	7.378	17,984
2024-01-03	9.090	9.100	8.910	8.970	7.265	18,857
2024-01-02	9.070	9.100	9.000	9.050	7.330	16,568
2023-12-29	8.980	9.100	8.930	8.990	7.281	24,145
2023-12-28	8.890	9.050	8.810	8.990	7.281	20,334
2023-12-27	8.660	8.920	8.660	8.900	7.208	24,387
2023-12-22	8.520	8.690	8.510	8.660	7.014	23,053
2023-12-21	8.500	8.550	8.450	8.510	6.892	19,986
2023-12-20	8.510	8.580	8.470	8.490	6.876	15,279
2023-12-19	8.380	8.550	8.340	8.490	6.876	28,917
2023-12-18	8.540	8.570	8.350	8.380	6.787	22,933
2023-12-15	8.440	8.540	8.330	8.540	6.917	15,264
2023-12-14	8.360	8.540	8.360	8.410	6.811	15,151
2023-12-13	8.360	8.430	8.330	8.350	6.763	4,396
2023-12-12	8.500	8.500	8.330	8.360	6.771	12,396
2023-12-11	8.570	8.570	8.380	8.400	6.803	8,408
2023-12-08	8.560	8.590	8.500	8.580	6.949	9,412
2023-12-07	8.520	8.590	8.450	8.560	6.933	18,055
2023-12-05	8.470	8.550	8.380	8.520	6.900	10,321
2023-12-04	8.370	8.490	8.310	8.480	6.868	17,643
2023-12-01	8.530	8.530	8.370	8.370	6.779	17,135

← NewerPage 12 of 21 · 1,257 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.